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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,515 | 3,590 | 3,500 | 3,555 | +85 | +2.5 | 201,500 |
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 | 3,094 | 2,967 | 3,060 | +114 | +3.9 | 603,800 |
| 4/19 | 3,063 | 3,063 | 2,943 | 2,946 | -152 | -4.9 | 864,000 |
| 4/12 | 3,129 | 3,146 | 3,030 | 3,098 | -34 | -1.1 | 833,700 |
| 4/5 | 3,198 | 3,250 | 3,107 | 3,132 | -44 | -1.4 | 689,100 |
| 3/29 | 3,231 | 3,245 | 3,123 | 3,176 | -90 | -2.8 | 759,700 |
| 3/22 | 3,260 | 3,300 | 3,211 | 3,266 | -18 | -0.6 | 577,700 |
| 3/15 | 3,309 | 3,380 | 3,248 | 3,284 | -17 | -0.5 | 772,800 |
| 3/8 | 3,194 | 3,329 | 3,057 | 3,301 | +108 | +3.4 | 942,200 |
| 3/1 | 3,374 | 3,417 | 3,183 | 3,193 | -166 | -4.9 | 853,600 |
| 2/22 | 3,460 | 3,515 | 3,345 | 3,359 | -108 | -3.1 | 682,200 |
| 2/16 | 3,481 | 3,498 | 3,238 | 3,467 | +9 | +0.3 | 1,242,100 |
| 2/9 | 3,540 | 3,580 | 3,407 | 3,458 | -66 | -1.9 | 570,200 |
| 2/2 | 3,504 | 3,567 | 3,494 | 3,524 | +19 | +0.5 | 537,900 |
| 1/26 | 3,540 | 3,580 | 3,460 | 3,505 | -31 | -0.9 | 651,100 |
| 1/19 | 3,722 | 3,722 | 3,521 | 3,536 | -195 | -5.2 | 634,400 |
| 1/12 | 3,635 | 3,762 | 3,635 | 3,731 | +106 | +2.9 | 391,900 |
| 1/5 | 3,656 | 3,676 | 3,607 | 3,625 | -69 | -1.9 | 293,000 |
| 12/29 | 3,785 | 3,785 | 3,619 | 3,694 | -34 | -0.9 | 1,380,700 |
| 12/22 | 3,464 | 3,750 | 3,460 | 3,728 | +257 | +7.4 | 1,262,900 |
| 12/15 | 3,383 | 3,490 | 3,247 | 3,471 | +109 | +3.2 | 1,434,700 |
| 12/8 | 3,581 | 3,684 | 3,360 | 3,362 | -270 | -7.4 | 1,395,000 |
| 12/1 | 3,888 | 3,896 | 3,632 | 3,632 | -221 | -5.7 | 1,178,000 |
| 11/24 | 3,929 | 3,949 | 3,819 | 3,853 | -56 | -1.4 | 659,300 |
| 11/17 | 3,890 | 4,013 | 3,735 | 3,909 | -242 | -5.8 | 1,284,200 |
| 11/10 | 4,065 | 4,210 | 4,045 | 4,151 | +122 | +3.0 | 513,000 |
| 11/2 | 3,974 | 4,039 | 3,892 | 4,029 | +19 | +0.5 | 401,000 |
| 10/27 | 4,010 | 4,076 | 3,922 | 4,010 | +9 | +0.2 | 588,000 |
| 10/20 | 4,135 | 4,135 | 4,001 | 4,001 | -135 | -3.3 | 467,900 |
| 10/13 | 4,106 | 4,177 | 4,060 | 4,136 | +27 | +0.7 | 456,800 |
| 10/6 | 4,198 | 4,198 | 4,015 | 4,109 | -52 | -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
