4919東証P貸借
業種 化学
ミルボン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
5,320.0 (23/06/19) | 2,943.0 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
3,791.0 (24/05/15) | 2,943.0 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/29 | 3,390.0 | 3,393.0 | 3,287.0 | 3,325.0 | -95.0 | -2.8 | 163,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 3,722.0 | 3,722.0 | 3,662.0 | 3,685.0 | -46.0 | -1.2 | 95,100 |
1/12 | 3,727.0 | 3,744.0 | 3,700.0 | 3,731.0 | +22.0 | +0.6 | 73,400 |
1/11 | 3,762.0 | 3,762.0 | 3,670.0 | 3,709.0 | +17.0 | +0.5 | 114,100 |
1/10 | 3,689.0 | 3,723.0 | 3,670.0 | 3,692.0 | +7.0 | +0.2 | 85,000 |
1/9 | 3,635.0 | 3,689.0 | 3,635.0 | 3,685.0 | +60.0 | +1.7 | 119,400 |
1/5 | 3,676.0 | 3,676.0 | 3,622.0 | 3,625.0 | -50.0 | -1.4 | 122,700 |
1/4 | 3,656.0 | 3,676.0 | 3,607.0 | 3,675.0 | -19.0 | -0.5 | 170,300 |
12/29 | 3,670.0 | 3,704.0 | 3,638.0 | 3,694.0 | 0 | 0.0 | 130,000 |
12/28 | 3,650.0 | 3,694.0 | 3,619.0 | 3,694.0 | -6.0 | -0.2 | 217,800 |
12/27 | 3,698.0 | 3,708.0 | 3,650.0 | 3,700.0 | +47.0 | +1.3 | 442,500 |
12/26 | 3,731.0 | 3,731.0 | 3,637.0 | 3,653.0 | -45.0 | -1.2 | 253,700 |
12/25 | 3,785.0 | 3,785.0 | 3,689.0 | 3,698.0 | -30.0 | -0.8 | 336,700 |
12/22 | 3,663.0 | 3,750.0 | 3,660.0 | 3,728.0 | +69.0 | +1.9 | 296,500 |
12/21 | 3,625.0 | 3,659.0 | 3,604.0 | 3,659.0 | +32.0 | +0.9 | 232,800 |
12/20 | 3,590.0 | 3,654.0 | 3,589.0 | 3,627.0 | +69.0 | +1.9 | 225,300 |
12/19 | 3,509.0 | 3,558.0 | 3,494.0 | 3,558.0 | +90.0 | +2.6 | 205,300 |
12/18 | 3,464.0 | 3,519.0 | 3,460.0 | 3,468.0 | -3.0 | -0.1 | 303,000 |
12/15 | 3,418.0 | 3,490.0 | 3,386.0 | 3,471.0 | +66.0 | +1.9 | 224,600 |
12/14 | 3,373.0 | 3,417.0 | 3,356.0 | 3,405.0 | +61.0 | +1.8 | 248,200 |
12/13 | 3,296.0 | 3,364.0 | 3,247.0 | 3,344.0 | +41.0 | +1.2 | 275,400 |
12/12 | 3,382.0 | 3,418.0 | 3,303.0 | 3,303.0 | -20.0 | -0.6 | 276,600 |
12/11 | 3,383.0 | 3,388.0 | 3,295.0 | 3,323.0 | -39.0 | -1.2 | 409,900 |
12/8 | 3,417.0 | 3,485.0 | 3,360.0 | 3,362.0 | -145.0 | -4.1 | 380,800 |
12/7 | 3,612.0 | 3,612.0 | 3,489.0 | 3,507.0 | -104.0 | -2.9 | 276,100 |
12/6 | 3,530.0 | 3,620.0 | 3,530.0 | 3,611.0 | -30.0 | -0.8 | 201,200 |
12/5 | 3,608.0 | 3,684.0 | 3,596.0 | 3,641.0 | +41.0 | +1.1 | 193,600 |
12/4 | 3,581.0 | 3,642.0 | 3,516.0 | 3,600.0 | -32.0 | -0.9 | 343,300 |
12/1 | 3,731.0 | 3,744.0 | 3,632.0 | 3,632.0 | -64.0 | -1.7 | 299,300 |
11/30 | 3,751.0 | 3,755.0 | 3,661.0 | 3,696.0 | -80.0 | -2.1 | 272,700 |
11/29 | 3,780.0 | 3,832.0 | 3,771.0 | 3,776.0 | +4.0 | +0.1 | 166,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて