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) |
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 | 3,791.0 | 3,050.0 | 3,471.0 | +364.0 | +11.7 | 2,730,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 6,830.0 | 6,870.0 | 6,430.0 | 6,800.0 | -50.0 | -0.7 | 1,116,700 |
| 21/09 | 6,760.0 | 7,090.0 | 6,510.0 | 6,850.0 | +10.0 | +0.2 | 1,724,100 |
| 21/08 | 6,120.0 | 6,880.0 | 5,820.0 | 6,840.0 | +820.0 | +13.6 | 1,785,000 |
| 21/07 | 6,310.0 | 6,400.0 | 5,990.0 | 6,020.0 | -260.0 | -4.1 | 1,557,800 |
| 21/06 | 6,180.0 | 6,620.0 | 6,010.0 | 6,280.0 | +50.0 | +0.8 | 1,593,700 |
| 21/05 | 5,840.0 | 6,330.0 | 5,610.0 | 6,230.0 | +410.0 | +7.0 | 1,518,300 |
| 21/04 | 6,130.0 | 6,320.0 | 5,760.0 | 5,820.0 | -250.0 | -4.1 | 946,800 |
| 21/03 | 6,010.0 | 6,400.0 | 5,900.0 | 6,070.0 | +210.0 | +3.6 | 1,406,000 |
| 21/02 | 6,860.0 | 7,270.0 | 5,860.0 | 5,860.0 | -990.0 | -14.5 | 1,528,100 |
| 21/01 | 6,600.0 | 7,140.0 | 6,400.0 | 6,850.0 | +280.0 | +4.3 | 1,132,800 |
| 20/12 | 6,060.0 | 6,690.0 | 5,890.0 | 6,570.0 | +610.0 | +10.2 | 1,680,900 |
| 20/11 | 5,370.0 | 6,260.0 | 5,330.0 | 5,960.0 | +600.0 | +11.2 | 1,540,900 |
| 20/10 | 5,840.0 | 5,870.0 | 5,250.0 | 5,360.0 | -220.0 | -3.9 | 1,146,800 |
| 20/09 | 5,780.0 | 5,910.0 | 5,540.0 | 5,580.0 | -250.0 | -4.3 | 1,370,700 |
| 20/08 | 4,870.0 | 5,900.0 | 4,870.0 | 5,830.0 | +1,030.0 | +21.5 | 1,599,600 |
| 20/07 | 5,190.0 | 5,210.0 | 4,790.0 | 4,800.0 | -340.0 | -6.6 | 1,284,800 |
| 20/06 | 5,340.0 | 5,510.0 | 5,010.0 | 5,140.0 | -170.0 | -3.2 | 1,872,900 |
| 20/05 | 4,730.0 | 5,490.0 | 4,635.0 | 5,310.0 | +580.0 | +12.3 | 1,980,200 |
| 20/04 | 5,350.0 | 5,400.0 | 4,730.0 | 4,730.0 | -720.0 | -13.2 | 2,214,400 |
| 20/03 | 5,150.0 | 5,620.0 | 4,280.0 | 5,450.0 | +240.0 | +4.6 | 2,840,400 |
| 20/02 | 6,050.0 | 6,570.0 | 5,160.0 | 5,210.0 | -960.0 | -15.6 | 2,466,000 |
| 20/01 | 6,130.0 | 6,470.0 | 6,070.0 | 6,170.0 | -30.0 | -0.5 | 966,900 |
| 19/12 | 6,320.0 | 6,390.0 | 6,030.0 | 6,200.0 | -120.0 | -1.9 | 1,113,200 |
| 19/11 | 5,940.0 | 6,440.0 | 5,660.0 | 6,320.0 | +360.0 | +6.0 | 1,123,000 |
| 19/10 | 5,330.0 | 6,500.0 | 5,270.0 | 5,960.0 | +640.0 | +12.0 | 1,613,100 |
| 19/09 | 5,170.0 | 5,390.0 | 4,885.0 | 5,320.0 | +120.0 | +2.3 | 1,505,900 |
| 19/08 | 5,500.0 | 5,670.0 | 4,845.0 | 5,200.0 | -140.0 | -2.6 | 1,380,200 |
| 19/07 | 5,320.0 | 5,650.0 | 5,140.0 | 5,340.0 | +120.0 | +2.3 | 1,254,600 |
| 19/06 | 5,060.0 | 5,650.0 | 4,985.0 | 5,220.0 | +80.0 | +1.6 | 1,060,400 |
| 19/05 | 5,780.0 | 5,880.0 | 5,020.0 | 5,140.0 | -540.0 | -9.5 | 2,119,500 |
▶︎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