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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,836 (23/11/28) | 2,815 (24/08/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,791 (24/05/15) | 2,815 (24/08/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,515 | 3,590 | 3,500 | 3,555 | +85 | +2.5 | 201,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 3,751 | 3,755 | 3,661 | 3,696 | -80 | -2.1 | 272,700 |
| 11/29 | 3,780 | 3,832 | 3,771 | 3,776 | +4 | +0.1 | 166,000 |
| 11/28 | 3,830 | 3,836 | 3,731 | 3,772 | -28 | -0.7 | 194,000 |
| 11/27 | 3,888 | 3,896 | 3,764 | 3,800 | -53 | -1.4 | 246,000 |
| 11/24 | 3,885 | 3,906 | 3,847 | 3,853 | -39 | -1.0 | 204,900 |
| 11/22 | 3,894 | 3,922 | 3,882 | 3,892 | -18 | -0.5 | 138,800 |
| 11/21 | 3,905 | 3,919 | 3,819 | 3,910 | -9 | -0.2 | 177,900 |
| 11/20 | 3,929 | 3,949 | 3,891 | 3,919 | +10 | +0.3 | 137,700 |
| 11/17 | 3,914 | 3,943 | 3,853 | 3,909 | +19 | +0.5 | 139,700 |
| 11/16 | 3,949 | 3,949 | 3,854 | 3,890 | -58 | -1.5 | 172,100 |
| 11/15 | 3,995 | 4,013 | 3,931 | 3,948 | +23 | +0.6 | 203,000 |
| 11/14 | 3,801 | 3,925 | 3,780 | 3,925 | +157 | +4.2 | 221,700 |
| 11/13 | 3,890 | 3,945 | 3,735 | 3,768 | -383 | -9.2 | 547,700 |
| 11/10 | 4,174 | 4,197 | 4,125 | 4,151 | -49 | -1.2 | 112,400 |
| 11/9 | 4,195 | 4,210 | 4,162 | 4,200 | +44 | +1.1 | 96,500 |
| 11/8 | 4,134 | 4,157 | 4,084 | 4,156 | +16 | +0.4 | 98,800 |
| 11/7 | 4,129 | 4,173 | 4,100 | 4,140 | +11 | +0.3 | 85,200 |
| 11/6 | 4,065 | 4,150 | 4,045 | 4,129 | +100 | +2.5 | 120,100 |
| 11/2 | 4,001 | 4,030 | 3,954 | 4,029 | +36 | +0.9 | 68,600 |
| 11/1 | 4,014 | 4,039 | 3,985 | 3,993 | +16 | +0.4 | 129,100 |
| 10/31 | 3,917 | 3,978 | 3,899 | 3,977 | +75 | +1.9 | 105,200 |
| 10/30 | 3,974 | 3,997 | 3,892 | 3,902 | -108 | -2.7 | 98,100 |
| 10/27 | 3,975 | 4,010 | 3,922 | 4,010 | +15 | +0.4 | 119,800 |
| 10/26 | 3,998 | 4,026 | 3,956 | 3,995 | -28 | -0.7 | 89,700 |
| 10/25 | 4,058 | 4,071 | 3,997 | 4,023 | -22 | -0.5 | 85,800 |
| 10/24 | 4,030 | 4,047 | 3,943 | 4,045 | +14 | +0.4 | 135,900 |
| 10/23 | 4,010 | 4,076 | 4,003 | 4,031 | +30 | +0.8 | 156,800 |
| 10/20 | 4,055 | 4,055 | 4,001 | 4,001 | -55 | -1.4 | 68,200 |
| 10/19 | 4,031 | 4,095 | 4,030 | 4,056 | -42 | -1.0 | 80,400 |
| 10/18 | 4,097 | 4,104 | 4,022 | 4,098 | +13 | +0.3 | 93,400 |
▶︎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
