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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 5,800 | 5,810 | 5,490 | 5,630 | -200 | -3.4 | 373,300 |
| 2/24 | 5,730 | 5,870 | 5,710 | 5,830 | +90 | +1.6 | 268,200 |
| 2/17 | 5,510 | 5,790 | 5,460 | 5,740 | +260 | +4.7 | 408,000 |
| 2/10 | 5,570 | 5,600 | 5,360 | 5,480 | -30 | -0.5 | 204,000 |
| 2/3 | 5,620 | 5,770 | 5,480 | 5,510 | -120 | -2.1 | 214,500 |
| 1/27 | 5,500 | 5,670 | 5,490 | 5,630 | +230 | +4.3 | 248,100 |
| 1/20 | 5,250 | 5,500 | 5,240 | 5,400 | +80 | +1.5 | 278,300 |
| 1/13 | 5,680 | 5,730 | 5,300 | 5,320 | -280 | -5.0 | 270,600 |
| 1/6 | 5,700 | 5,700 | 5,510 | 5,600 | -120 | -2.1 | 197,800 |
| 12/30 | 5,510 | 5,770 | 5,480 | 5,720 | +190 | +3.4 | 798,500 |
| 12/23 | 5,550 | 5,630 | 5,480 | 5,530 | -50 | -0.9 | 459,300 |
| 12/16 | 5,510 | 5,700 | 5,510 | 5,580 | -30 | -0.5 | 323,000 |
| 12/9 | 5,670 | 5,670 | 5,430 | 5,610 | -40 | -0.7 | 354,400 |
| 12/2 | 5,850 | 5,870 | 5,630 | 5,650 | -200 | -3.4 | 402,100 |
| 11/25 | 5,750 | 5,900 | 5,610 | 5,850 | +200 | +3.5 | 287,900 |
| 11/18 | 5,320 | 5,850 | 5,220 | 5,650 | -570 | -9.2 | 1,429,400 |
| 11/11 | 6,070 | 6,320 | 6,040 | 6,220 | +140 | +2.3 | 342,300 |
| 11/4 | 6,110 | 6,170 | 6,050 | 6,080 | -30 | -0.5 | 229,600 |
| 10/28 | 6,010 | 6,140 | 5,820 | 6,110 | +160 | +2.7 | 542,100 |
| 10/21 | 6,150 | 6,190 | 5,950 | 5,950 | -290 | -4.7 | 393,900 |
| 10/14 | 6,210 | 6,340 | 6,110 | 6,240 | +30 | +0.5 | 261,200 |
| 10/7 | 6,320 | 6,480 | 6,160 | 6,210 | -160 | -2.5 | 471,400 |
| 9/30 | 6,330 | 6,420 | 6,180 | 6,370 | +10 | +0.2 | 480,900 |
| 9/22 | 6,410 | 6,480 | 6,210 | 6,360 | +30 | +0.5 | 279,500 |
| 9/16 | 6,330 | 6,470 | 6,250 | 6,330 | +70 | +1.1 | 366,000 |
| 9/9 | 6,070 | 6,290 | 5,950 | 6,260 | +130 | +2.1 | 471,900 |
| 9/2 | 5,750 | 6,210 | 5,710 | 6,130 | +250 | +4.3 | 540,900 |
| 8/26 | 5,890 | 5,980 | 5,800 | 5,880 | -90 | -1.5 | 200,100 |
| 8/19 | 5,780 | 6,140 | 5,780 | 5,970 | +260 | +4.6 | 465,900 |
| 8/12 | 5,320 | 5,730 | 5,260 | 5,710 | +350 | +6.5 | 444,200 |
▶︎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
