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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,459 | 4,515 | 4,133 | 4,161 | -322 | -7.2 | 1,197,400 |
| 9/22 | 4,660 | 4,738 | 4,432 | 4,483 | -211 | -4.5 | 675,700 |
| 9/15 | 4,570 | 4,742 | 4,561 | 4,694 | +129 | +2.8 | 690,200 |
| 9/8 | 4,520 | 4,651 | 4,507 | 4,565 | +36 | +0.8 | 587,000 |
| 9/1 | 4,390 | 4,529 | 4,341 | 4,529 | +116 | +2.6 | 615,200 |
| 8/25 | 4,313 | 4,448 | 4,223 | 4,413 | +57 | +1.3 | 815,400 |
| 8/18 | 4,650 | 4,652 | 4,285 | 4,356 | -838 | -16.1 | 2,565,000 |
| 8/10 | 4,967 | 5,205 | 4,948 | 5,194 | +224 | +4.5 | 499,400 |
| 8/4 | 5,140 | 5,147 | 4,917 | 4,970 | -129 | -2.5 | 392,200 |
| 7/28 | 5,038 | 5,104 | 4,895 | 5,099 | +131 | +2.6 | 766,500 |
| 7/21 | 4,984 | 4,998 | 4,878 | 4,968 | -3 | -0.1 | 380,900 |
| 7/14 | 4,916 | 5,043 | 4,896 | 4,971 | +63 | +1.3 | 500,600 |
| 7/7 | 4,973 | 5,046 | 4,886 | 4,908 | -6 | -0.1 | 585,600 |
| 6/30 | 5,028 | 5,162 | 4,881 | 4,914 | -158 | -3.1 | 789,200 |
| 6/23 | 5,266 | 5,320 | 5,045 | 5,072 | -186 | -3.5 | 837,900 |
| 6/16 | 5,069 | 5,269 | 5,068 | 5,258 | +240 | +4.8 | 1,073,000 |
| 6/9 | 4,790 | 5,069 | 4,752 | 5,018 | +298 | +6.3 | 1,119,500 |
| 6/2 | 4,915 | 4,950 | 4,590 | 4,720 | -170 | -3.5 | 1,422,700 |
| 5/26 | 5,370 | 5,370 | 4,885 | 4,890 | -500 | -9.3 | 788,600 |
| 5/19 | 5,640 | 5,700 | 5,300 | 5,390 | -250 | -4.4 | 591,700 |
| 5/12 | 5,740 | 5,820 | 5,560 | 5,640 | -110 | -1.9 | 329,800 |
| 5/2 | 5,720 | 5,770 | 5,630 | 5,750 | +30 | +0.5 | 165,400 |
| 4/28 | 5,590 | 5,730 | 5,570 | 5,720 | +130 | +2.3 | 325,800 |
| 4/21 | 5,710 | 5,710 | 5,570 | 5,590 | -110 | -1.9 | 207,700 |
| 4/14 | 5,410 | 5,730 | 5,380 | 5,700 | +340 | +6.3 | 395,000 |
| 4/7 | 5,500 | 5,500 | 5,300 | 5,360 | -90 | -1.7 | 314,900 |
| 3/31 | 5,380 | 5,600 | 5,350 | 5,450 | +130 | +2.4 | 286,800 |
| 3/24 | 5,390 | 5,420 | 5,240 | 5,320 | -110 | -2.0 | 288,800 |
| 3/17 | 5,560 | 5,560 | 5,300 | 5,430 | -150 | -2.7 | 295,300 |
| 3/10 | 5,600 | 5,720 | 5,560 | 5,580 | -50 | -0.9 | 231,800 |
▶︎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
