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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,740 | 5,810 | 5,650 | 5,710 | +10 | +0.2 | 224,000 |
| 12/30 | 5,660 | 5,800 | 5,610 | 5,700 | +40 | +0.7 | 530,200 |
| 12/24 | 5,660 | 5,820 | 5,630 | 5,660 | -70 | -1.2 | 477,900 |
| 12/17 | 5,740 | 5,890 | 5,650 | 5,730 | +50 | +0.9 | 392,200 |
| 12/10 | 5,670 | 5,890 | 5,580 | 5,680 | +10 | +0.2 | 311,000 |
| 12/3 | 5,990 | 6,130 | 5,510 | 5,670 | -520 | -8.4 | 622,400 |
| 11/26 | 6,050 | 6,320 | 5,970 | 6,190 | +140 | +2.3 | 430,700 |
| 11/19 | 6,390 | 6,450 | 5,750 | 6,050 | -990 | -14.1 | 1,493,900 |
| 11/12 | 6,860 | 7,070 | 6,820 | 7,040 | +220 | +3.2 | 316,100 |
| 11/5 | 6,900 | 7,050 | 6,820 | 6,820 | +20 | +0.3 | 194,300 |
| 10/29 | 6,600 | 6,870 | 6,540 | 6,800 | +190 | +2.9 | 252,500 |
| 10/22 | 6,770 | 6,860 | 6,570 | 6,610 | -140 | -2.1 | 225,700 |
| 10/15 | 6,490 | 6,770 | 6,430 | 6,750 | +240 | +3.7 | 237,200 |
| 10/8 | 6,780 | 6,810 | 6,480 | 6,510 | -310 | -4.6 | 328,700 |
| 10/1 | 7,030 | 7,040 | 6,600 | 6,820 | -220 | -3.1 | 537,700 |
| 9/24 | 6,990 | 7,050 | 6,810 | 7,040 | -50 | -0.7 | 201,600 |
| 9/17 | 6,950 | 7,090 | 6,800 | 7,090 | +210 | +3.1 | 374,700 |
| 9/10 | 6,640 | 6,880 | 6,580 | 6,880 | +320 | +4.9 | 319,700 |
| 9/3 | 6,760 | 6,880 | 6,510 | 6,560 | -230 | -3.4 | 468,300 |
| 8/27 | 6,330 | 6,820 | 6,280 | 6,790 | +510 | +8.1 | 391,700 |
| 8/20 | 6,690 | 6,730 | 6,240 | 6,280 | -500 | -7.4 | 288,700 |
| 8/13 | 6,360 | 6,880 | 6,360 | 6,780 | +620 | +10.1 | 658,700 |
| 8/6 | 6,120 | 6,170 | 5,820 | 6,160 | +140 | +2.3 | 340,600 |
| 7/30 | 6,290 | 6,330 | 5,990 | 6,020 | -130 | -2.1 | 547,400 |
| 7/21 | 6,150 | 6,210 | 6,080 | 6,150 | -60 | -1.0 | 162,500 |
| 7/16 | 6,200 | 6,340 | 6,080 | 6,210 | +110 | +1.8 | 375,600 |
| 7/9 | 6,310 | 6,310 | 5,990 | 6,100 | -210 | -3.3 | 322,400 |
| 7/2 | 6,200 | 6,400 | 6,130 | 6,310 | +120 | +1.9 | 389,100 |
| 6/25 | 6,160 | 6,250 | 6,010 | 6,190 | -40 | -0.6 | 407,200 |
| 6/18 | 6,480 | 6,620 | 6,230 | 6,230 | -230 | -3.6 | 383,800 |
▶︎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
