！決算発表予定日 2024/05/14
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 |
|---|---|
| 5,820.0 (23/05/09) | 2,943.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,762.0 (24/01/11) | 2,943.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,101.0 | 3,116.0 | 3,070.0 | 3,112.0 | +5.0 | +0.2 | 160,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,198.0 | 3,250.0 | 2,943.0 | 3,107.0 | -69.0 | -2.2 | 3,091,200 |
| 24/03 | 3,204.0 | 3,380.0 | 3,057.0 | 3,176.0 | -49.0 | -1.5 | 3,266,000 |
| 24/02 | 3,501.0 | 3,580.0 | 3,204.0 | 3,225.0 | -319.0 | -9.0 | 3,312,100 |
| 24/01 | 3,656.0 | 3,762.0 | 3,460.0 | 3,544.0 | -150.0 | -4.1 | 2,330,700 |
| 23/12 | 3,731.0 | 3,785.0 | 3,247.0 | 3,694.0 | -2.0 | -0.1 | 5,772,600 |
| 23/11 | 4,014.0 | 4,210.0 | 3,661.0 | 3,696.0 | -281.0 | -7.1 | 3,532,900 |
| 23/10 | 4,198.0 | 4,198.0 | 3,892.0 | 3,977.0 | -184.0 | -4.4 | 2,447,500 |
| 23/09 | 4,500.0 | 4,742.0 | 4,133.0 | 4,161.0 | -345.0 | -7.7 | 3,260,800 |
| 23/08 | 5,090.0 | 5,205.0 | 4,223.0 | 4,506.0 | -609.0 | -11.9 | 4,666,800 |
| 23/07 | 4,973.0 | 5,147.0 | 4,878.0 | 5,115.0 | +201.0 | +4.1 | 2,343,500 |
| 23/06 | 4,665.0 | 5,320.0 | 4,590.0 | 4,914.0 | +314.0 | +6.8 | 4,343,000 |
| 23/05 | 5,720.0 | 5,820.0 | 4,600.0 | 4,600.0 | -1,120.0 | -19.6 | 2,774,800 |
| 23/04 | 5,500.0 | 5,730.0 | 5,300.0 | 5,720.0 | +270.0 | +5.0 | 1,243,400 |
| 23/03 | 5,650.0 | 5,720.0 | 5,240.0 | 5,450.0 | -250.0 | -4.4 | 1,332,200 |
| 23/02 | 5,740.0 | 5,870.0 | 5,360.0 | 5,700.0 | 0 | 0.0 | 1,137,800 |
| 23/01 | 5,700.0 | 5,740.0 | 5,240.0 | 5,700.0 | -20.0 | -0.4 | 1,095,500 |
| 22/12 | 5,780.0 | 5,820.0 | 5,430.0 | 5,720.0 | +20.0 | +0.4 | 2,086,600 |
| 22/11 | 6,150.0 | 6,320.0 | 5,220.0 | 5,700.0 | -440.0 | -7.2 | 2,469,200 |
| 22/10 | 6,320.0 | 6,480.0 | 5,820.0 | 6,140.0 | -230.0 | -3.6 | 1,739,300 |
| 22/09 | 5,960.0 | 6,480.0 | 5,900.0 | 6,370.0 | +470.0 | +8.0 | 1,923,800 |
| 22/08 | 5,360.0 | 6,140.0 | 5,230.0 | 5,900.0 | +550.0 | +10.3 | 1,591,000 |
| 22/07 | 4,810.0 | 5,390.0 | 4,755.0 | 5,350.0 | +585.0 | +12.3 | 1,346,400 |
| 22/06 | 5,160.0 | 5,250.0 | 4,220.0 | 4,765.0 | -345.0 | -6.8 | 2,598,600 |
| 22/05 | 5,480.0 | 5,500.0 | 4,915.0 | 5,110.0 | -320.0 | -5.9 | 1,627,100 |
| 22/04 | 5,430.0 | 5,700.0 | 5,130.0 | 5,430.0 | -50.0 | -0.9 | 1,796,800 |
| 22/03 | 6,050.0 | 6,120.0 | 4,830.0 | 5,480.0 | -610.0 | -10.0 | 5,391,000 |
| 22/02 | 5,430.0 | 6,140.0 | 5,250.0 | 6,090.0 | +700.0 | +13.0 | 1,747,400 |
| 22/01 | 5,740.0 | 5,810.0 | 5,230.0 | 5,390.0 | -310.0 | -5.4 | 1,395,500 |
| 21/12 | 5,700.0 | 5,890.0 | 5,510.0 | 5,700.0 | -60.0 | -1.0 | 2,073,000 |
| 21/11 | 6,900.0 | 7,070.0 | 5,750.0 | 5,760.0 | -1,040.0 | -15.3 | 2,695,700 |
▶︎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