4919東証P貸借
業種 化学
ミルボン 株価時系列データ
PTS
3,278
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,400.0 | 3,474.0 | 3,165.0 | 3,250.0 | -142.0 | -4.2 | 1,393,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 5,780.0 | 5,880.0 | 5,020.0 | 5,140.0 | -540.0 | -9.5 | 2,119,500 |
| 19/04 | 5,170.0 | 5,750.0 | 5,020.0 | 5,680.0 | +530.0 | +10.3 | 1,174,100 |
| 19/03 | 5,030.0 | 5,280.0 | 4,900.0 | 5,150.0 | +155.0 | +3.1 | 1,430,800 |
| 19/02 | 4,360.0 | 5,350.0 | 4,360.0 | 4,995.0 | +630.0 | +14.4 | 2,295,700 |
| 19/01 | 4,365.0 | 4,650.0 | 4,245.0 | 4,365.0 | -105.0 | -2.4 | 1,164,600 |
| 18/12 | 4,960.0 | 5,000.0 | 3,885.0 | 4,470.0 | -450.0 | -9.2 | 1,958,700 |
| 18/11 | 4,030.0 | 4,920.0 | 4,000.0 | 4,920.0 | +870.0 | +21.5 | 1,937,000 |
| 18/10 | 5,190.0 | 5,290.0 | 3,785.0 | 4,050.0 | -1,160.0 | -22.3 | 2,479,800 |
| 18/09 | 5,040.0 | 5,250.0 | 4,675.0 | 5,210.0 | +160.0 | +3.2 | 1,539,600 |
| 18/08 | 5,500.0 | 5,520.0 | 4,780.0 | 5,050.0 | -460.0 | -8.4 | 2,515,700 |
| 18/07 | 4,970.0 | 5,880.0 | 4,585.0 | 5,510.0 | +545.0 | +11.0 | 2,575,600 |
| 18/06 | 5,250.0 | 5,330.0 | 4,780.0 | 4,965.0 | -305.0 | -5.8 | 1,399,600 |
| 18/05 | 5,470.0 | 5,470.0 | 4,915.0 | 5,270.0 | +505.0 | +10.6 | 1,989,900 |
| 18/04 | 4,715.0 | 5,140.0 | 4,615.0 | 4,765.0 | +60.0 | +1.3 | 1,866,800 |
| 18/03 | 4,460.0 | 4,800.0 | 4,355.0 | 4,705.0 | +225.0 | +5.0 | 2,639,000 |
| 18/02 | 3,630.0 | 4,680.0 | 3,340.0 | 4,480.0 | +855.0 | +23.6 | 3,277,400 |
| 18/01 | 3,800.0 | 3,955.0 | 3,615.0 | 3,625.0 | -165.0 | -4.4 | 2,041,500 |
| 17/12 | 4,120.0 | 4,140.0 | 3,760.0 | 3,790.0 | -255.0 | -6.3 | 2,540,400 |
| 17/11 | 3,535.0 | 4,070.0 | 3,500.0 | 4,045.0 | +500.0 | +14.1 | 2,048,400 |
| 17/10 | 3,425.0 | 3,675.0 | 3,350.0 | 3,545.0 | +130.0 | +3.8 | 1,903,200 |
| 17/09 | 3,335.0 | 3,435.0 | 3,165.0 | 3,415.0 | +90.0 | +2.7 | 1,251,000 |
| 17/08 | 3,235.0 | 3,360.0 | 3,195.0 | 3,325.0 | +110.0 | +3.4 | 1,132,200 |
| 17/07 | 3,180.0 | 3,305.0 | 3,025.0 | 3,215.0 | +55.0 | +1.7 | 2,167,400 |
| 17/06 | 3,065.0 | 3,285.0 | 3,020.0 | 3,160.0 | +115.0 | +3.8 | 1,990,400 |
| 17/05 | 2,715.0 | 3,085.0 | 2,690.0 | 3,045.0 | +350.0 | +13.0 | 1,177,000 |
| 17/04 | 2,700.0 | 2,760.0 | 2,535.0 | 2,695.0 | -105.0 | -3.8 | 1,963,800 |
| 17/03 | 2,795.0 | 2,940.0 | 2,730.0 | 2,800.0 | +35.0 | +1.3 | 1,507,400 |
| 17/02 | 2,467.5 | 2,820.0 | 2,452.5 | 2,765.0 | +297.5 | +12.1 | 2,330,200 |
| 17/01 | 2,215.0 | 2,497.5 | 2,117.5 | 2,467.5 | +255.0 | +11.5 | 3,933,000 |
| 16/12 | 2,320.0 | 2,330.0 | 2,167.5 | 2,212.5 | -107.5 | -4.6 | 3,872,200 |
▶︎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