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 | 403,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,360 | 5,430 | 5,230 | 5,360 | +10 | +0.2 | 265,400 |
| 7/29 | 5,240 | 5,390 | 5,160 | 5,350 | +120 | +2.3 | 454,400 |
| 7/22 | 5,080 | 5,240 | 5,020 | 5,230 | +110 | +2.2 | 230,900 |
| 7/15 | 5,080 | 5,160 | 4,995 | 5,120 | +50 | +1.0 | 239,000 |
| 7/8 | 4,865 | 5,130 | 4,805 | 5,070 | +275 | +5.7 | 341,700 |
| 7/1 | 4,760 | 4,900 | 4,600 | 4,795 | +80 | +1.7 | 712,800 |
| 6/24 | 4,420 | 4,735 | 4,220 | 4,715 | +310 | +7.0 | 712,000 |
| 6/17 | 5,010 | 5,080 | 4,355 | 4,405 | -655 | -12.9 | 707,500 |
| 6/10 | 5,060 | 5,160 | 5,010 | 5,060 | -80 | -1.6 | 276,800 |
| 6/3 | 5,100 | 5,250 | 5,080 | 5,140 | +80 | +1.6 | 564,800 |
| 5/27 | 5,040 | 5,140 | 5,040 | 5,060 | +90 | +1.8 | 343,400 |
| 5/20 | 5,180 | 5,260 | 4,915 | 4,970 | -150 | -2.9 | 344,100 |
| 5/13 | 5,360 | 5,380 | 4,985 | 5,120 | -240 | -4.5 | 517,300 |
| 5/6 | 5,480 | 5,500 | 5,270 | 5,360 | -70 | -1.3 | 127,400 |
| 4/28 | 5,280 | 5,450 | 5,210 | 5,430 | +50 | +0.9 | 323,100 |
| 4/22 | 5,210 | 5,420 | 5,130 | 5,380 | +70 | +1.3 | 410,800 |
| 4/15 | 5,500 | 5,500 | 5,240 | 5,310 | -110 | -2.0 | 455,100 |
| 4/8 | 5,480 | 5,700 | 5,300 | 5,420 | -60 | -1.1 | 502,800 |
| 4/1 | 5,320 | 5,620 | 5,260 | 5,480 | +100 | +1.9 | 802,300 |
| 3/25 | 5,320 | 5,490 | 5,050 | 5,380 | +130 | +2.5 | 2,174,200 |
| 3/18 | 5,130 | 5,330 | 4,830 | 5,250 | -580 | -10.0 | 1,760,100 |
| 3/11 | 5,780 | 6,000 | 5,710 | 5,830 | -70 | -1.2 | 449,700 |
| 3/4 | 5,880 | 6,120 | 5,820 | 5,900 | +20 | +0.3 | 430,400 |
| 2/25 | 5,910 | 6,020 | 5,770 | 5,880 | -210 | -3.5 | 282,100 |
| 2/18 | 5,770 | 6,140 | 5,700 | 6,090 | +620 | +11.3 | 802,900 |
| 2/10 | 5,440 | 5,660 | 5,250 | 5,470 | -20 | -0.4 | 328,300 |
| 2/4 | 5,300 | 5,530 | 5,260 | 5,490 | +170 | +3.2 | 273,000 |
| 1/28 | 5,540 | 5,660 | 5,230 | 5,320 | -170 | -3.1 | 406,100 |
| 1/21 | 5,590 | 5,690 | 5,280 | 5,490 | -120 | -2.1 | 406,200 |
| 1/14 | 5,650 | 5,730 | 5,480 | 5,610 | -100 | -1.8 | 299,600 |
▶︎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
