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 |
|---|---|
| 4,273.0 (23/09/29) | 2,815.0 (24/08/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,791.0 (24/05/15) | 2,815.0 (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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 3,008.0 | 3,222.0 | 2,922.5 | 3,202.0 | +194.0 | +6.5 | 1,689,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 1,700.0 | 1,745.0 | 1,630.0 | 1,730.0 | +45.0 | +2.7 | 414,000 |
| 14/04 | 1,717.5 | 1,782.5 | 1,610.0 | 1,685.0 | -32.5 | -1.9 | 610,000 |
| 14/03 | 1,765.0 | 1,765.0 | 1,555.0 | 1,717.5 | -12.5 | -0.7 | 710,000 |
| 14/02 | 1,825.0 | 1,827.5 | 1,625.0 | 1,730.0 | -107.5 | -5.9 | 1,281,200 |
| 14/01 | 2,060.0 | 2,115.0 | 1,737.5 | 1,837.5 | -222.5 | -10.8 | 2,952,400 |
| 13/12 | 1,795.8 | 2,100.0 | 1,781.2 | 2,060.0 | +285.1 | +16.1 | 3,187,768 |
| 13/11 | 1,704.1 | 1,827.0 | 1,662.4 | 1,774.9 | +72.9 | +4.3 | 1,488,006 |
| 13/10 | 1,672.9 | 1,733.3 | 1,635.4 | 1,702.0 | +25.0 | +1.5 | 957,124 |
| 13/09 | 1,585.4 | 1,687.4 | 1,522.9 | 1,677.0 | +91.6 | +5.8 | 573,602 |
| 13/08 | 1,387.4 | 1,593.7 | 1,383.3 | 1,585.4 | +216.7 | +15.8 | 727,683 |
| 13/07 | 1,481.2 | 1,506.2 | 1,358.3 | 1,368.7 | -89.6 | -6.1 | 720,963 |
| 13/06 | 1,372.9 | 1,470.8 | 1,295.8 | 1,458.3 | +85.4 | +6.2 | 514,082 |
| 13/05 | 1,541.6 | 1,572.9 | 1,360.4 | 1,372.9 | -166.6 | -10.8 | 489,362 |
| 13/04 | 1,402.0 | 1,583.3 | 1,358.3 | 1,539.5 | +139.6 | +10.0 | 726,963 |
| 13/03 | 1,341.6 | 1,424.9 | 1,314.5 | 1,399.9 | +58.3 | +4.4 | 952,084 |
| 13/02 | 1,234.9 | 1,366.6 | 1,191.6 | 1,341.6 | +112.5 | +9.2 | 561,602 |
| 13/01 | 1,141.6 | 1,242.9 | 1,124.5 | 1,229.1 | +90.4 | +7.9 | 673,443 |
| 12/12 | 1,124.9 | 1,189.5 | 1,108.3 | 1,138.7 | +16.7 | +1.5 | 1,468,326 |
| 12/11 | 1,086.6 | 1,124.5 | 1,044.1 | 1,122.0 | +46.6 | +4.3 | 719,763 |
| 12/10 | 1,104.1 | 1,130.8 | 1,062.4 | 1,075.4 | -15.8 | -1.5 | 713,523 |
| 12/09 | 1,101.2 | 1,104.1 | 1,024.9 | 1,091.2 | -10.0 | -0.9 | 357,121 |
| 12/08 | 1,026.2 | 1,104.1 | 1,017.4 | 1,101.2 | +75.4 | +7.4 | 390,722 |
| 12/07 | 1,022.0 | 1,039.5 | 984.5 | 1,025.8 | +10.9 | +1.1 | 623,523 |
| 12/06 | 956.2 | 1,019.9 | 947.0 | 1,014.9 | +58.3 | +6.1 | 843,363 |
| 12/05 | 999.9 | 1,007.4 | 923.7 | 956.6 | -40.4 | -4.1 | 499,922 |
| 12/04 | 1,009.9 | 1,010.4 | 962.4 | 997.0 | +3.3 | +0.3 | 430,562 |
| 12/03 | 982.4 | 1,007.4 | 969.9 | 993.7 | +19.2 | +2.0 | 564,962 |
▶︎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
