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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 5,330 | 6,500 | 5,270 | 5,960 | +640 | +12.0 | 1,613,100 |
| 19/09 | 5,170 | 5,390 | 4,885 | 5,320 | +120 | +2.3 | 1,505,900 |
| 19/08 | 5,500 | 5,670 | 4,845 | 5,200 | -140 | -2.6 | 1,380,200 |
| 19/07 | 5,320 | 5,650 | 5,140 | 5,340 | +120 | +2.3 | 1,254,600 |
| 19/06 | 5,060 | 5,650 | 4,985 | 5,220 | +80 | +1.6 | 1,060,400 |
| 19/05 | 5,780 | 5,880 | 5,020 | 5,140 | -540 | -9.5 | 2,119,500 |
| 19/04 | 5,170 | 5,750 | 5,020 | 5,680 | +530 | +10.3 | 1,174,100 |
| 19/03 | 5,030 | 5,280 | 4,900 | 5,150 | +155 | +3.1 | 1,430,800 |
| 19/02 | 4,360 | 5,350 | 4,360 | 4,995 | +630 | +14.4 | 2,295,700 |
| 19/01 | 4,365 | 4,650 | 4,245 | 4,365 | -105 | -2.4 | 1,164,600 |
| 18/12 | 4,960 | 5,000 | 3,885 | 4,470 | -450 | -9.2 | 1,958,700 |
| 18/11 | 4,030 | 4,920 | 4,000 | 4,920 | +870 | +21.5 | 1,937,000 |
| 18/10 | 5,190 | 5,290 | 3,785 | 4,050 | -1,160 | -22.3 | 2,479,800 |
| 18/09 | 5,040 | 5,250 | 4,675 | 5,210 | +160 | +3.2 | 1,539,600 |
| 18/08 | 5,500 | 5,520 | 4,780 | 5,050 | -460 | -8.4 | 2,515,700 |
| 18/07 | 4,970 | 5,880 | 4,585 | 5,510 | +545 | +11.0 | 2,575,600 |
| 18/06 | 5,250 | 5,330 | 4,780 | 4,965 | -305 | -5.8 | 1,399,600 |
| 18/05 | 5,470 | 5,470 | 4,915 | 5,270 | +505 | +10.6 | 1,989,900 |
| 18/04 | 4,715 | 5,140 | 4,615 | 4,765 | +60 | +1.3 | 1,866,800 |
| 18/03 | 4,460 | 4,800 | 4,355 | 4,705 | +225 | +5.0 | 2,639,000 |
| 18/02 | 3,630 | 4,680 | 3,340 | 4,480 | +855 | +23.6 | 3,277,400 |
| 18/01 | 3,800 | 3,955 | 3,615 | 3,625 | -165 | -4.4 | 2,041,500 |
| 17/12 | 4,120 | 4,140 | 3,760 | 3,790 | -255 | -6.3 | 2,540,400 |
| 17/11 | 3,535 | 4,070 | 3,500 | 4,045 | +500 | +14.1 | 2,048,400 |
| 17/10 | 3,425 | 3,675 | 3,350 | 3,545 | +130 | +3.8 | 1,903,200 |
| 17/09 | 3,335 | 3,435 | 3,165 | 3,415 | +90 | +2.7 | 1,251,000 |
| 17/08 | 3,235 | 3,360 | 3,195 | 3,325 | +110 | +3.4 | 1,132,200 |
| 17/07 | 3,180 | 3,305 | 3,025 | 3,215 | +55 | +1.7 | 2,167,400 |
| 17/06 | 3,065 | 3,285 | 3,020 | 3,160 | +115 | +3.8 | 1,990,400 |
| 17/05 | 2,715 | 3,085 | 2,690 | 3,045 | +350 | +13.0 | 1,177,000 |
▶︎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
