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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,650 | 5,890 | 5,610 | 5,690 | +120 | +2.2 | 363,100 |
| 11/6 | 5,370 | 5,630 | 5,330 | 5,570 | +210 | +3.9 | 243,400 |
| 10/30 | 5,440 | 5,540 | 5,280 | 5,360 | -50 | -0.9 | 204,800 |
| 10/23 | 5,330 | 5,500 | 5,290 | 5,410 | +130 | +2.5 | 250,700 |
| 10/16 | 5,610 | 5,670 | 5,250 | 5,280 | -350 | -6.2 | 230,500 |
| 10/9 | 5,780 | 5,840 | 5,580 | 5,630 | -100 | -1.8 | 301,900 |
| 10/2 | 5,800 | 5,910 | 5,540 | 5,730 | -20 | -0.4 | 483,000 |
| 9/25 | 5,840 | 5,870 | 5,710 | 5,750 | -40 | -0.7 | 241,800 |
| 9/18 | 5,820 | 5,870 | 5,630 | 5,790 | +40 | +0.7 | 293,800 |
| 9/11 | 5,700 | 5,750 | 5,570 | 5,750 | +70 | +1.2 | 273,400 |
| 9/4 | 5,780 | 5,900 | 5,630 | 5,680 | -10 | -0.2 | 287,100 |
| 8/28 | 5,750 | 5,900 | 5,570 | 5,690 | -40 | -0.7 | 267,900 |
| 8/21 | 5,680 | 5,800 | 5,520 | 5,730 | -30 | -0.5 | 268,600 |
| 8/14 | 5,300 | 5,890 | 5,210 | 5,760 | +410 | +7.7 | 442,200 |
| 8/7 | 4,870 | 5,730 | 4,870 | 5,350 | +550 | +11.5 | 571,400 |
| 7/31 | 5,000 | 5,140 | 4,790 | 4,800 | -260 | -5.1 | 256,100 |
| 7/22 | 5,000 | 5,210 | 4,935 | 5,060 | +50 | +1.0 | 204,100 |
| 7/17 | 4,915 | 5,050 | 4,805 | 5,010 | +170 | +3.5 | 244,100 |
| 7/10 | 5,070 | 5,120 | 4,840 | 4,840 | -200 | -4.0 | 274,500 |
| 7/3 | 5,110 | 5,210 | 4,915 | 5,040 | -200 | -3.8 | 434,000 |
| 6/26 | 5,200 | 5,280 | 5,010 | 5,240 | +30 | +0.6 | 319,300 |
| 6/19 | 5,170 | 5,250 | 5,040 | 5,210 | +10 | +0.2 | 303,900 |
| 6/12 | 5,200 | 5,490 | 5,020 | 5,200 | -20 | -0.4 | 594,000 |
| 6/5 | 5,340 | 5,510 | 5,150 | 5,220 | -90 | -1.7 | 527,700 |
| 5/29 | 5,230 | 5,490 | 5,160 | 5,310 | +170 | +3.3 | 548,200 |
| 5/22 | 4,960 | 5,320 | 4,955 | 5,140 | +205 | +4.2 | 540,900 |
| 5/15 | 4,860 | 4,990 | 4,800 | 4,935 | +75 | +1.5 | 534,900 |
| 5/8 | 4,640 | 4,905 | 4,635 | 4,860 | +110 | +2.3 | 219,500 |
| 5/1 | 4,925 | 5,010 | 4,725 | 4,750 | -205 | -4.1 | 493,900 |
| 4/24 | 5,200 | 5,300 | 4,870 | 4,955 | -195 | -3.8 | 486,800 |
▶︎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
