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) |
|---|---|---|---|---|---|---|---|
| 12/02 | 976.6 | 1,012.0 | 969.9 | 974.5 | +3.3 | +0.3 | 455,042 |
| 12/01 | 996.6 | 1,007.4 | 962.4 | 971.2 | -13.3 | -1.4 | 319,441 |
| 11/12 | 1,029.5 | 1,045.8 | 978.3 | 984.5 | -30.0 | -3.0 | 1,265,045 |
| 11/11 | 1,021.6 | 1,037.4 | 979.9 | 1,014.5 | +8.3 | +0.8 | 372,001 |
| 11/10 | 1,008.3 | 1,033.3 | 961.2 | 1,006.2 | -2.1 | -0.2 | 468,482 |
| 11/09 | 1,031.2 | 1,040.8 | 976.2 | 1,008.3 | -27.1 | -2.6 | 533,282 |
| 11/08 | 1,041.6 | 1,049.9 | 947.9 | 1,035.4 | +10.0 | +1.0 | 442,082 |
| 11/07 | 999.9 | 1,082.0 | 990.4 | 1,025.4 | +28.8 | +2.9 | 791,763 |
| 11/06 | 989.5 | 997.4 | 952.0 | 996.6 | +8.3 | +0.8 | 541,442 |
| 11/05 | 978.7 | 989.5 | 950.4 | 988.3 | +34.2 | +3.6 | 414,722 |
| 11/04 | 957.4 | 989.5 | 893.3 | 954.1 | -3.3 | -0.3 | 508,082 |
| 11/03 | 949.9 | 957.9 | 822.0 | 957.4 | +18.7 | +2.0 | 937,684 |
| 11/02 | 895.8 | 946.2 | 890.8 | 938.7 | +48.3 | +5.4 | 827,283 |
| 11/01 | 905.4 | 920.8 | 884.1 | 890.4 | +0.9 | +0.1 | 780,963 |
| 10/12 | 907.1 | 946.9 | 879.9 | 889.5 | -16.9 | -1.9 | 1,289,022 |
| 10/11 | 864.7 | 920.8 | 859.0 | 906.4 | +42.1 | +4.9 | 723,364 |
| 10/10 | 870.8 | 884.4 | 848.4 | 864.3 | -10.6 | -1.2 | 773,260 |
| 10/09 | 833.7 | 901.5 | 820.0 | 874.9 | +41.6 | +5.0 | 575,523 |
| 10/08 | 830.6 | 836.7 | 799.2 | 833.3 | +19.0 | +2.3 | 508,203 |
| 10/07 | 810.6 | 833.3 | 798.8 | 814.3 | +10.9 | +1.4 | 544,371 |
| 10/06 | 794.6 | 818.1 | 780.2 | 803.4 | +12.5 | +1.6 | 791,212 |
| 10/05 | 829.5 | 831.4 | 757.9 | 790.9 | -34.8 | -4.2 | 550,971 |
| 10/04 | 815.9 | 833.3 | 795.8 | 825.7 | +15.1 | +1.9 | 532,491 |
| 10/03 | 781.8 | 812.8 | 762.1 | 810.6 | +35.7 | +4.6 | 561,795 |
| 10/02 | 759.4 | 793.1 | 759.0 | 774.9 | +15.5 | +2.0 | 616,443 |
| 10/01 | 757.1 | 814.3 | 748.8 | 759.4 | +9.5 | +1.3 | 931,397 |
| 09/12 | 795.4 | 810.6 | 748.1 | 749.9 | -39.8 | -5.0 | 1,363,567 |
| 09/11 | 833.3 | 844.6 | 759.4 | 789.7 | -47.4 | -5.7 | 1,510,880 |
| 09/10 | 907.1 | 907.1 | 778.4 | 837.1 | -71.9 | -7.9 | 2,386,572 |
| 09/09 | 965.9 | 984.8 | 890.1 | 909.0 | -49.3 | -5.1 | 837,940 |
▶︎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
