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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,837 | 1,840 | 1,640 | 1,772 | -48 | -2.6 | 847,600 |
| 14/09 | 1,722 | 1,825 | 1,705 | 1,820 | +98 | +5.7 | 578,000 |
| 14/08 | 1,790 | 1,795 | 1,675 | 1,722 | -53 | -3.0 | 419,000 |
| 14/07 | 1,725 | 1,800 | 1,655 | 1,775 | +65 | +3.8 | 913,000 |
| 14/06 | 1,747 | 1,747 | 1,687 | 1,710 | -20 | -1.2 | 477,800 |
| 14/05 | 1,700 | 1,745 | 1,630 | 1,730 | +45 | +2.7 | 414,000 |
| 14/04 | 1,717 | 1,782 | 1,610 | 1,685 | -32 | -1.9 | 610,000 |
| 14/03 | 1,765 | 1,765 | 1,555 | 1,717 | -13 | -0.8 | 710,000 |
| 14/02 | 1,825 | 1,827 | 1,625 | 1,730 | -107 | -5.8 | 1,281,200 |
| 14/01 | 2,060 | 2,115 | 1,737 | 1,837 | -223 | -10.8 | 2,952,400 |
| 13/12 | 1,795 | 2,100 | 1,781 | 2,060 | +286 | +16.1 | 3,187,768 |
| 13/11 | 1,704 | 1,827 | 1,662 | 1,774 | +72 | +4.2 | 1,488,006 |
| 13/10 | 1,672 | 1,733 | 1,635 | 1,702 | +25 | +1.5 | 957,124 |
| 13/09 | 1,585 | 1,687 | 1,522 | 1,677 | +92 | +5.8 | 573,602 |
| 13/08 | 1,387 | 1,593 | 1,383 | 1,585 | +217 | +15.9 | 727,683 |
| 13/07 | 1,481 | 1,506 | 1,358 | 1,368 | -90 | -6.2 | 720,963 |
| 13/06 | 1,372 | 1,470 | 1,295 | 1,458 | +86 | +6.3 | 514,082 |
| 13/05 | 1,541 | 1,572 | 1,360 | 1,372 | -167 | -10.9 | 489,362 |
| 13/04 | 1,402 | 1,583 | 1,358 | 1,539 | +140 | +10.0 | 726,963 |
| 13/03 | 1,341 | 1,424 | 1,314 | 1,399 | +58 | +4.3 | 952,084 |
| 13/02 | 1,234 | 1,366 | 1,191 | 1,341 | +112 | +9.1 | 561,602 |
| 13/01 | 1,141 | 1,242 | 1,124 | 1,229 | +91 | +8.0 | 673,443 |
| 12/12 | 1,124 | 1,189 | 1,108 | 1,138 | +16 | +1.4 | 1,468,326 |
| 12/11 | 1,086 | 1,124 | 1,044 | 1,122 | +47 | +4.4 | 719,763 |
| 12/10 | 1,104 | 1,130 | 1,062 | 1,075 | -16 | -1.5 | 713,523 |
| 12/09 | 1,101 | 1,104 | 1,024 | 1,091 | -10 | -0.9 | 357,121 |
| 12/08 | 1,026 | 1,104 | 1,017 | 1,101 | +76 | +7.4 | 390,722 |
| 12/07 | 1,022 | 1,039 | 984 | 1,025 | +11 | +1.1 | 623,523 |
| 12/06 | 956 | 1,019 | 947 | 1,014 | +58 | +6.1 | 843,363 |
| 12/05 | 999 | 1,007 | 923 | 956 | -41 | -4.1 | 499,922 |
▶︎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
