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 |
|---|---|
| 5,320.0 (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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,400.0 | 3,474.0 | 3,393.0 | 3,434.0 | +42.0 | +1.2 | 174,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 5,390.0 | 5,420.0 | 5,240.0 | 5,320.0 | -110.0 | -2.0 | 288,800 |
| 3/17 | 5,560.0 | 5,560.0 | 5,300.0 | 5,430.0 | -150.0 | -2.7 | 295,300 |
| 3/10 | 5,600.0 | 5,720.0 | 5,560.0 | 5,580.0 | -50.0 | -0.9 | 231,800 |
| 3/3 | 5,800.0 | 5,810.0 | 5,490.0 | 5,630.0 | -200.0 | -3.4 | 373,300 |
| 2/24 | 5,730.0 | 5,870.0 | 5,710.0 | 5,830.0 | +90.0 | +1.6 | 268,200 |
| 2/17 | 5,510.0 | 5,790.0 | 5,460.0 | 5,740.0 | +260.0 | +4.7 | 408,000 |
| 2/10 | 5,570.0 | 5,600.0 | 5,360.0 | 5,480.0 | -30.0 | -0.5 | 204,000 |
| 2/3 | 5,620.0 | 5,770.0 | 5,480.0 | 5,510.0 | -120.0 | -2.1 | 214,500 |
| 1/27 | 5,500.0 | 5,670.0 | 5,490.0 | 5,630.0 | +230.0 | +4.3 | 248,100 |
| 1/20 | 5,250.0 | 5,500.0 | 5,240.0 | 5,400.0 | +80.0 | +1.5 | 278,300 |
| 1/13 | 5,680.0 | 5,730.0 | 5,300.0 | 5,320.0 | -280.0 | -5.0 | 270,600 |
| 1/6 | 5,700.0 | 5,700.0 | 5,510.0 | 5,600.0 | -120.0 | -2.1 | 197,800 |
| 12/30 | 5,510.0 | 5,770.0 | 5,480.0 | 5,720.0 | +190.0 | +3.4 | 798,500 |
| 12/23 | 5,550.0 | 5,630.0 | 5,480.0 | 5,530.0 | -50.0 | -0.9 | 459,300 |
| 12/16 | 5,510.0 | 5,700.0 | 5,510.0 | 5,580.0 | -30.0 | -0.5 | 323,000 |
| 12/9 | 5,670.0 | 5,670.0 | 5,430.0 | 5,610.0 | -40.0 | -0.7 | 354,400 |
| 12/2 | 5,850.0 | 5,870.0 | 5,630.0 | 5,650.0 | -200.0 | -3.4 | 402,100 |
| 11/25 | 5,750.0 | 5,900.0 | 5,610.0 | 5,850.0 | +200.0 | +3.5 | 287,900 |
| 11/18 | 5,320.0 | 5,850.0 | 5,220.0 | 5,650.0 | -570.0 | -9.2 | 1,429,400 |
| 11/11 | 6,070.0 | 6,320.0 | 6,040.0 | 6,220.0 | +140.0 | +2.3 | 342,300 |
| 11/4 | 6,110.0 | 6,170.0 | 6,050.0 | 6,080.0 | -30.0 | -0.5 | 229,600 |
| 10/28 | 6,010.0 | 6,140.0 | 5,820.0 | 6,110.0 | +160.0 | +2.7 | 542,100 |
| 10/21 | 6,150.0 | 6,190.0 | 5,950.0 | 5,950.0 | -290.0 | -4.7 | 393,900 |
| 10/14 | 6,210.0 | 6,340.0 | 6,110.0 | 6,240.0 | +30.0 | +0.5 | 261,200 |
| 10/7 | 6,320.0 | 6,480.0 | 6,160.0 | 6,210.0 | -160.0 | -2.5 | 471,400 |
| 9/30 | 6,330.0 | 6,420.0 | 6,180.0 | 6,370.0 | +10.0 | +0.2 | 480,900 |
| 9/22 | 6,410.0 | 6,480.0 | 6,210.0 | 6,360.0 | +30.0 | +0.5 | 279,500 |
| 9/16 | 6,330.0 | 6,470.0 | 6,250.0 | 6,330.0 | +70.0 | +1.1 | 366,000 |
▶︎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