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 | 3,555 | +325 | +10.1 | 2,651,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 5,430 | 5,700 | 5,130 | 5,430 | -50 | -0.9 | 1,796,800 |
| 22/03 | 6,050 | 6,120 | 4,830 | 5,480 | -610 | -10.0 | 5,391,000 |
| 22/02 | 5,430 | 6,140 | 5,250 | 6,090 | +700 | +13.0 | 1,747,400 |
| 22/01 | 5,740 | 5,810 | 5,230 | 5,390 | -310 | -5.4 | 1,395,500 |
| 21/12 | 5,700 | 5,890 | 5,510 | 5,700 | -60 | -1.0 | 2,073,000 |
| 21/11 | 6,900 | 7,070 | 5,750 | 5,760 | -1,040 | -15.3 | 2,695,700 |
| 21/10 | 6,830 | 6,870 | 6,430 | 6,800 | -50 | -0.7 | 1,116,700 |
| 21/09 | 6,760 | 7,090 | 6,510 | 6,850 | +10 | +0.2 | 1,724,100 |
| 21/08 | 6,120 | 6,880 | 5,820 | 6,840 | +820 | +13.6 | 1,785,000 |
| 21/07 | 6,310 | 6,400 | 5,990 | 6,020 | -260 | -4.1 | 1,557,800 |
| 21/06 | 6,180 | 6,620 | 6,010 | 6,280 | +50 | +0.8 | 1,593,700 |
| 21/05 | 5,840 | 6,330 | 5,610 | 6,230 | +410 | +7.0 | 1,518,300 |
| 21/04 | 6,130 | 6,320 | 5,760 | 5,820 | -250 | -4.1 | 946,800 |
| 21/03 | 6,010 | 6,400 | 5,900 | 6,070 | +210 | +3.6 | 1,406,000 |
| 21/02 | 6,860 | 7,270 | 5,860 | 5,860 | -990 | -14.5 | 1,528,100 |
| 21/01 | 6,600 | 7,140 | 6,400 | 6,850 | +280 | +4.3 | 1,132,800 |
| 20/12 | 6,060 | 6,690 | 5,890 | 6,570 | +610 | +10.2 | 1,680,900 |
| 20/11 | 5,370 | 6,260 | 5,330 | 5,960 | +600 | +11.2 | 1,540,900 |
| 20/10 | 5,840 | 5,870 | 5,250 | 5,360 | -220 | -3.9 | 1,146,800 |
| 20/09 | 5,780 | 5,910 | 5,540 | 5,580 | -250 | -4.3 | 1,370,700 |
| 20/08 | 4,870 | 5,900 | 4,870 | 5,830 | +1,030 | +21.5 | 1,599,600 |
| 20/07 | 5,190 | 5,210 | 4,790 | 4,800 | -340 | -6.6 | 1,284,800 |
| 20/06 | 5,340 | 5,510 | 5,010 | 5,140 | -170 | -3.2 | 1,872,900 |
| 20/05 | 4,730 | 5,490 | 4,635 | 5,310 | +580 | +12.3 | 1,980,200 |
| 20/04 | 5,350 | 5,400 | 4,730 | 4,730 | -720 | -13.2 | 2,214,400 |
| 20/03 | 5,150 | 5,620 | 4,280 | 5,450 | +240 | +4.6 | 2,840,400 |
| 20/02 | 6,050 | 6,570 | 5,160 | 5,210 | -960 | -15.6 | 2,466,000 |
| 20/01 | 6,130 | 6,470 | 6,070 | 6,170 | -30 | -0.5 | 966,900 |
| 19/12 | 6,320 | 6,390 | 6,030 | 6,200 | -120 | -1.9 | 1,113,200 |
| 19/11 | 5,940 | 6,440 | 5,660 | 6,320 | +360 | +6.0 | 1,123,000 |
▶︎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
