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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 6,300 | 6,480 | 6,280 | 6,460 | +190 | +3.0 | 293,600 |
| 6/4 | 6,200 | 6,330 | 6,130 | 6,270 | +140 | +2.3 | 349,400 |
| 5/28 | 6,120 | 6,310 | 6,090 | 6,130 | -20 | -0.3 | 372,000 |
| 5/21 | 6,010 | 6,250 | 5,970 | 6,150 | +200 | +3.4 | 338,600 |
| 5/14 | 5,740 | 6,230 | 5,610 | 5,950 | +180 | +3.1 | 581,600 |
| 5/7 | 5,840 | 5,950 | 5,750 | 5,770 | -50 | -0.9 | 146,600 |
| 4/30 | 5,890 | 5,940 | 5,810 | 5,820 | -70 | -1.2 | 190,800 |
| 4/23 | 6,090 | 6,130 | 5,760 | 5,890 | -220 | -3.6 | 192,000 |
| 4/16 | 6,080 | 6,250 | 6,030 | 6,110 | +70 | +1.2 | 201,300 |
| 4/9 | 6,220 | 6,220 | 5,950 | 6,040 | -180 | -2.9 | 246,300 |
| 4/2 | 6,200 | 6,320 | 6,050 | 6,220 | +60 | +1.0 | 284,900 |
| 3/26 | 6,330 | 6,340 | 6,060 | 6,160 | -240 | -3.8 | 241,900 |
| 3/19 | 6,070 | 6,400 | 6,010 | 6,400 | +340 | +5.6 | 289,000 |
| 3/12 | 6,230 | 6,230 | 5,940 | 6,060 | -70 | -1.1 | 301,500 |
| 3/5 | 6,010 | 6,140 | 5,900 | 6,130 | +270 | +4.6 | 405,100 |
| 2/26 | 6,610 | 6,640 | 5,860 | 5,860 | -690 | -10.5 | 418,400 |
| 2/19 | 7,000 | 7,270 | 6,480 | 6,550 | -480 | -6.8 | 485,800 |
| 2/12 | 6,950 | 7,250 | 6,880 | 7,030 | -50 | -0.7 | 302,900 |
| 2/5 | 6,860 | 7,230 | 6,850 | 7,080 | +230 | +3.4 | 321,000 |
| 1/29 | 6,660 | 7,140 | 6,620 | 6,850 | +210 | +3.2 | 437,300 |
| 1/22 | 6,530 | 6,720 | 6,400 | 6,640 | +210 | +3.3 | 238,800 |
| 1/15 | 6,530 | 6,590 | 6,400 | 6,430 | -90 | -1.4 | 161,500 |
| 1/8 | 6,600 | 6,700 | 6,440 | 6,520 | -50 | -0.8 | 295,200 |
| 12/30 | 6,650 | 6,690 | 6,460 | 6,570 | -60 | -0.9 | 381,600 |
| 12/25 | 6,550 | 6,680 | 6,400 | 6,630 | +160 | +2.5 | 445,000 |
| 12/18 | 6,180 | 6,530 | 6,180 | 6,470 | +330 | +5.4 | 343,000 |
| 12/11 | 6,000 | 6,210 | 5,950 | 6,140 | +180 | +3.0 | 277,900 |
| 12/4 | 6,110 | 6,140 | 5,890 | 5,960 | -230 | -3.7 | 317,200 |
| 11/27 | 6,060 | 6,260 | 5,960 | 6,190 | +140 | +2.3 | 399,800 |
| 11/20 | 5,760 | 6,080 | 5,670 | 6,050 | +360 | +6.3 | 450,800 |
▶︎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
