4919東証P貸借
業種 化学
ミルボン 株価時系列データ
PTS
3,471
円
取引時間外
(14:59)
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 |
|---|---|
| 5,320.0 (23/06/19) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,589.0 | 3,600.0 | 3,404.0 | 3,471.0 | -141.0 | -3.9 | 500,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,459.0 | 4,515.0 | 4,133.0 | 4,161.0 | -322.0 | -7.2 | 1,197,400 |
| 9/22 | 4,660.0 | 4,738.0 | 4,432.0 | 4,483.0 | -211.0 | -4.5 | 675,700 |
| 9/15 | 4,570.0 | 4,742.0 | 4,561.0 | 4,694.0 | +129.0 | +2.8 | 690,200 |
| 9/8 | 4,520.0 | 4,651.0 | 4,507.0 | 4,565.0 | +36.0 | +0.8 | 587,000 |
| 9/1 | 4,390.0 | 4,529.0 | 4,341.0 | 4,529.0 | +116.0 | +2.6 | 615,200 |
| 8/25 | 4,313.0 | 4,448.0 | 4,223.0 | 4,413.0 | +57.0 | +1.3 | 815,400 |
| 8/18 | 4,650.0 | 4,652.0 | 4,285.0 | 4,356.0 | -838.0 | -16.1 | 2,565,000 |
| 8/10 | 4,967.0 | 5,205.0 | 4,948.0 | 5,194.0 | +224.0 | +4.5 | 499,400 |
| 8/4 | 5,140.0 | 5,147.0 | 4,917.0 | 4,970.0 | -129.0 | -2.5 | 392,200 |
| 7/28 | 5,038.0 | 5,104.0 | 4,895.0 | 5,099.0 | +131.0 | +2.6 | 766,500 |
| 7/21 | 4,984.0 | 4,998.0 | 4,878.0 | 4,968.0 | -3.0 | -0.1 | 380,900 |
| 7/14 | 4,916.0 | 5,043.0 | 4,896.0 | 4,971.0 | +63.0 | +1.3 | 500,600 |
| 7/7 | 4,973.0 | 5,046.0 | 4,886.0 | 4,908.0 | -6.0 | -0.1 | 585,600 |
| 6/30 | 5,028.0 | 5,162.0 | 4,881.0 | 4,914.0 | -158.0 | -3.1 | 789,200 |
| 6/23 | 5,266.0 | 5,320.0 | 5,045.0 | 5,072.0 | -186.0 | -3.5 | 837,900 |
| 6/16 | 5,069.0 | 5,269.0 | 5,068.0 | 5,258.0 | +240.0 | +4.8 | 1,073,000 |
| 6/9 | 4,790.0 | 5,069.0 | 4,752.0 | 5,018.0 | +298.0 | +6.3 | 1,119,500 |
| 6/2 | 4,915.0 | 4,950.0 | 4,590.0 | 4,720.0 | -170.0 | -3.5 | 1,422,700 |
| 5/26 | 5,370.0 | 5,370.0 | 4,885.0 | 4,890.0 | -500.0 | -9.3 | 788,600 |
| 5/19 | 5,640.0 | 5,700.0 | 5,300.0 | 5,390.0 | -250.0 | -4.4 | 591,700 |
| 5/12 | 5,740.0 | 5,820.0 | 5,560.0 | 5,640.0 | -110.0 | -1.9 | 329,800 |
| 5/2 | 5,720.0 | 5,770.0 | 5,630.0 | 5,750.0 | +30.0 | +0.5 | 165,400 |
| 4/28 | 5,590.0 | 5,730.0 | 5,570.0 | 5,720.0 | +130.0 | +2.3 | 325,800 |
| 4/21 | 5,710.0 | 5,710.0 | 5,570.0 | 5,590.0 | -110.0 | -1.9 | 207,700 |
| 4/14 | 5,410.0 | 5,730.0 | 5,380.0 | 5,700.0 | +340.0 | +6.3 | 395,000 |
| 4/7 | 5,500.0 | 5,500.0 | 5,300.0 | 5,360.0 | -90.0 | -1.7 | 314,900 |
| 3/31 | 5,380.0 | 5,600.0 | 5,350.0 | 5,450.0 | +130.0 | +2.4 | 286,800 |
▶︎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