！決算発表予定日 2024/05/14
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 |
|---|---|
| 5,820.0 (23/05/09) | 2,943.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,762.0 (24/01/11) | 2,943.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,094.0 | 3,122.0 | 3,060.0 | 3,112.0 | +52.0 | +1.7 | 260,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,982.0 | 3,094.0 | 2,967.0 | 3,060.0 | +114.0 | +3.9 | 603,800 |
| 4/19 | 3,063.0 | 3,063.0 | 2,943.0 | 2,946.0 | -152.0 | -4.9 | 864,000 |
| 4/12 | 3,129.0 | 3,146.0 | 3,030.0 | 3,098.0 | -34.0 | -1.1 | 833,700 |
| 4/5 | 3,198.0 | 3,250.0 | 3,107.0 | 3,132.0 | -44.0 | -1.4 | 689,100 |
| 3/29 | 3,231.0 | 3,245.0 | 3,123.0 | 3,176.0 | -90.0 | -2.8 | 759,700 |
| 3/22 | 3,260.0 | 3,300.0 | 3,211.0 | 3,266.0 | -18.0 | -0.6 | 577,700 |
| 3/15 | 3,309.0 | 3,380.0 | 3,248.0 | 3,284.0 | -17.0 | -0.5 | 772,800 |
| 3/8 | 3,194.0 | 3,329.0 | 3,057.0 | 3,301.0 | +108.0 | +3.4 | 942,200 |
| 3/1 | 3,374.0 | 3,417.0 | 3,183.0 | 3,193.0 | -166.0 | -4.9 | 853,600 |
| 2/22 | 3,460.0 | 3,515.0 | 3,345.0 | 3,359.0 | -108.0 | -3.1 | 682,200 |
| 2/16 | 3,481.0 | 3,498.0 | 3,238.0 | 3,467.0 | +9.0 | +0.3 | 1,242,100 |
| 2/9 | 3,540.0 | 3,580.0 | 3,407.0 | 3,458.0 | -66.0 | -1.9 | 570,200 |
| 2/2 | 3,504.0 | 3,567.0 | 3,494.0 | 3,524.0 | +19.0 | +0.5 | 537,900 |
| 1/26 | 3,540.0 | 3,580.0 | 3,460.0 | 3,505.0 | -31.0 | -0.9 | 651,100 |
| 1/19 | 3,722.0 | 3,722.0 | 3,521.0 | 3,536.0 | -195.0 | -5.2 | 634,400 |
| 1/12 | 3,635.0 | 3,762.0 | 3,635.0 | 3,731.0 | +106.0 | +2.9 | 391,900 |
| 1/5 | 3,656.0 | 3,676.0 | 3,607.0 | 3,625.0 | -69.0 | -1.9 | 293,000 |
| 12/29 | 3,785.0 | 3,785.0 | 3,619.0 | 3,694.0 | -34.0 | -0.9 | 1,380,700 |
| 12/22 | 3,464.0 | 3,750.0 | 3,460.0 | 3,728.0 | +257.0 | +7.4 | 1,262,900 |
| 12/15 | 3,383.0 | 3,490.0 | 3,247.0 | 3,471.0 | +109.0 | +3.2 | 1,434,700 |
| 12/8 | 3,581.0 | 3,684.0 | 3,360.0 | 3,362.0 | -270.0 | -7.4 | 1,395,000 |
| 12/1 | 3,888.0 | 3,896.0 | 3,632.0 | 3,632.0 | -221.0 | -5.7 | 1,178,000 |
| 11/24 | 3,929.0 | 3,949.0 | 3,819.0 | 3,853.0 | -56.0 | -1.4 | 659,300 |
| 11/17 | 3,890.0 | 4,013.0 | 3,735.0 | 3,909.0 | -242.0 | -5.8 | 1,284,200 |
| 11/10 | 4,065.0 | 4,210.0 | 4,045.0 | 4,151.0 | +122.0 | +3.0 | 513,000 |
| 11/2 | 3,974.0 | 4,039.0 | 3,892.0 | 4,029.0 | +19.0 | +0.5 | 401,000 |
| 10/27 | 4,010.0 | 4,076.0 | 3,922.0 | 4,010.0 | +9.0 | +0.2 | 588,000 |
| 10/20 | 4,135.0 | 4,135.0 | 4,001.0 | 4,001.0 | -135.0 | -3.3 | 467,900 |
| 10/13 | 4,106.0 | 4,177.0 | 4,060.0 | 4,136.0 | +27.0 | +0.7 | 456,800 |
| 10/6 | 4,198.0 | 4,198.0 | 4,015.0 | 4,109.0 | -52.0 | -1.3 | 731,500 |
▶︎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