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 |
|---|---|
| 5,205.0 (23/08/10) | 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 | 3,355.0 | -37.0 | -1.1 | 2,115,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 2,350.0 | 2,442.5 | 2,282.5 | 2,320.0 | -32.5 | -1.4 | 2,038,400 |
| 16/10 | 2,467.5 | 2,467.5 | 2,297.5 | 2,352.5 | -125.0 | -5.1 | 960,800 |
| 16/09 | 2,232.5 | 2,485.0 | 2,207.5 | 2,477.5 | +237.5 | +10.6 | 704,400 |
| 16/08 | 2,220.0 | 2,242.5 | 2,100.0 | 2,240.0 | +22.5 | +1.0 | 913,000 |
| 16/07 | 2,325.0 | 2,490.0 | 2,177.5 | 2,217.5 | -85.0 | -3.7 | 1,374,800 |
| 16/06 | 2,457.5 | 2,460.0 | 2,147.5 | 2,302.5 | -160.0 | -6.5 | 929,800 |
| 16/05 | 2,305.0 | 2,485.0 | 2,275.0 | 2,462.5 | +70.0 | +2.9 | 634,800 |
| 16/04 | 2,250.0 | 2,435.0 | 2,097.5 | 2,392.5 | +117.5 | +5.2 | 1,453,000 |
| 16/03 | 2,120.0 | 2,375.0 | 2,085.0 | 2,275.0 | +160.0 | +7.6 | 1,171,000 |
| 16/02 | 2,230.0 | 2,325.0 | 1,982.5 | 2,115.0 | -65.0 | -3.0 | 1,617,200 |
| 16/01 | 2,447.5 | 2,485.0 | 2,092.5 | 2,180.0 | -290.0 | -11.7 | 1,888,800 |
| 15/12 | 2,372.5 | 2,530.0 | 2,295.0 | 2,470.0 | +105.0 | +4.4 | 3,300,000 |
| 15/11 | 2,270.0 | 2,390.0 | 2,240.0 | 2,365.0 | +102.5 | +4.5 | 963,000 |
| 15/10 | 2,012.5 | 2,275.0 | 1,982.5 | 2,262.5 | +285.0 | +14.4 | 818,400 |
| 15/09 | 2,177.5 | 2,177.5 | 1,832.5 | 1,977.5 | -197.5 | -9.1 | 1,121,200 |
| 15/08 | 2,440.0 | 2,515.0 | 1,982.5 | 2,175.0 | -277.5 | -11.3 | 1,217,600 |
| 15/07 | 1,947.5 | 2,545.0 | 1,925.0 | 2,452.5 | +505.0 | +25.9 | 2,080,800 |
| 15/06 | 1,960.0 | 1,995.0 | 1,910.0 | 1,947.5 | -10.0 | -0.5 | 666,600 |
| 15/05 | 1,890.0 | 1,985.0 | 1,875.0 | 1,957.5 | +57.5 | +3.0 | 543,600 |
| 15/04 | 1,902.5 | 1,995.0 | 1,857.5 | 1,900.0 | -27.5 | -1.4 | 996,800 |
| 15/03 | 1,740.0 | 1,972.5 | 1,730.0 | 1,927.5 | +187.5 | +10.8 | 1,486,800 |
| 15/02 | 1,670.0 | 1,747.5 | 1,605.0 | 1,740.0 | +72.5 | +4.4 | 1,092,000 |
| 15/01 | 1,635.0 | 1,677.5 | 1,480.5 | 1,667.5 | +30.0 | +1.8 | 1,807,600 |
| 14/12 | 1,795.0 | 1,855.0 | 1,537.5 | 1,637.5 | -132.5 | -7.5 | 3,866,400 |
| 14/11 | 1,795.0 | 1,802.5 | 1,740.0 | 1,770.0 | -2.5 | -0.1 | 762,400 |
| 14/10 | 1,837.5 | 1,840.0 | 1,640.0 | 1,772.5 | -47.5 | -2.6 | 847,600 |
| 14/09 | 1,722.5 | 1,825.0 | 1,705.0 | 1,820.0 | +97.5 | +5.7 | 578,000 |
| 14/08 | 1,790.0 | 1,795.0 | 1,675.0 | 1,722.5 | -52.5 | -3.0 | 419,000 |
| 14/07 | 1,725.0 | 1,800.0 | 1,655.0 | 1,775.0 | +65.0 | +3.8 | 913,000 |
| 14/06 | 1,747.5 | 1,747.5 | 1,687.5 | 1,710.0 | -20.0 | -1.2 | 477,800 |
▶︎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