4919東証P貸借
業種 化学
ミルボン 株価時系列データ
PTS
3,565
円
(15:17)
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 |
|---|---|
| 3,896 (23/11/27) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,195 | 3,590 | 2,960 | 3,565 | +335 | +10.4 | 2,371,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,131 | 3,260 | 3,065 | 3,230 | +62 | +2.0 | 1,783,300 |
| 24/09 | 3,008 | 3,222 | 2,922 | 3,168 | +160 | +5.3 | 1,692,000 |
| 24/08 | 3,290 | 3,297 | 2,815 | 3,008 | -337 | -10.1 | 2,699,000 |
| 24/07 | 3,345 | 3,455 | 3,228 | 3,345 | +20 | +0.6 | 2,497,000 |
| 24/06 | 3,400 | 3,474 | 3,165 | 3,325 | -67 | -2.0 | 2,373,800 |
| 24/05 | 3,101 | 3,791 | 3,050 | 3,392 | +285 | +9.2 | 3,391,700 |
| 24/04 | 3,198 | 3,250 | 2,943 | 3,107 | -69 | -2.2 | 3,091,200 |
| 24/03 | 3,204 | 3,380 | 3,057 | 3,176 | -49 | -1.5 | 3,266,000 |
| 24/02 | 3,501 | 3,580 | 3,204 | 3,225 | -319 | -9.0 | 3,312,100 |
| 24/01 | 3,656 | 3,762 | 3,460 | 3,544 | -150 | -4.1 | 2,330,700 |
| 23/12 | 3,731 | 3,785 | 3,247 | 3,694 | -2 | -0.1 | 5,772,600 |
| 23/11 | 4,014 | 4,210 | 3,661 | 3,696 | -281 | -7.1 | 3,532,900 |
| 23/10 | 4,198 | 4,198 | 3,892 | 3,977 | -184 | -4.4 | 2,447,500 |
| 23/09 | 4,500 | 4,742 | 4,133 | 4,161 | -345 | -7.7 | 3,260,800 |
| 23/08 | 5,090 | 5,205 | 4,223 | 4,506 | -609 | -11.9 | 4,666,800 |
| 23/07 | 4,973 | 5,147 | 4,878 | 5,115 | +201 | +4.1 | 2,343,500 |
| 23/06 | 4,665 | 5,320 | 4,590 | 4,914 | +314 | +6.8 | 4,343,000 |
| 23/05 | 5,720 | 5,820 | 4,600 | 4,600 | -1,120 | -19.6 | 2,774,800 |
| 23/04 | 5,500 | 5,730 | 5,300 | 5,720 | +270 | +5.0 | 1,243,400 |
| 23/03 | 5,650 | 5,720 | 5,240 | 5,450 | -250 | -4.4 | 1,332,200 |
| 23/02 | 5,740 | 5,870 | 5,360 | 5,700 | 0 | 0.0 | 1,137,800 |
| 23/01 | 5,700 | 5,740 | 5,240 | 5,700 | -20 | -0.4 | 1,095,500 |
| 22/12 | 5,780 | 5,820 | 5,430 | 5,720 | +20 | +0.4 | 2,086,600 |
| 22/11 | 6,150 | 6,320 | 5,220 | 5,700 | -440 | -7.2 | 2,469,200 |
| 22/10 | 6,320 | 6,480 | 5,820 | 6,140 | -230 | -3.6 | 1,739,300 |
| 22/09 | 5,960 | 6,480 | 5,900 | 6,370 | +470 | +8.0 | 1,923,800 |
| 22/08 | 5,360 | 6,140 | 5,230 | 5,900 | +550 | +10.3 | 1,591,000 |
| 22/07 | 4,810 | 5,390 | 4,755 | 5,350 | +585 | +12.3 | 1,346,400 |
| 22/06 | 5,160 | 5,250 | 4,220 | 4,765 | -345 | -6.8 | 2,598,600 |
| 22/05 | 5,480 | 5,500 | 4,915 | 5,110 | -320 | -5.9 | 1,627,100 |
▶︎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
