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 |
|---|---|
| 3,836 (23/11/28) | 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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 5,010 | 5,370 | 4,950 | 5,150 | +70 | +1.4 | 487,900 |
| 4/10 | 5,010 | 5,340 | 4,910 | 5,080 | +30 | +0.6 | 624,300 |
| 4/3 | 5,420 | 5,580 | 4,960 | 5,050 | -470 | -8.5 | 552,500 |
| 3/27 | 5,410 | 5,620 | 5,060 | 5,520 | +170 | +3.2 | 729,400 |
| 3/19 | 4,585 | 5,370 | 4,305 | 5,350 | +885 | +19.8 | 654,500 |
| 3/13 | 5,100 | 5,320 | 4,280 | 4,465 | -825 | -15.6 | 676,200 |
| 3/6 | 5,150 | 5,560 | 5,130 | 5,290 | +80 | +1.5 | 486,000 |
| 2/28 | 5,570 | 5,730 | 5,160 | 5,210 | -560 | -9.7 | 490,900 |
| 2/21 | 6,230 | 6,270 | 5,750 | 5,770 | -540 | -8.6 | 381,900 |
| 2/14 | 5,670 | 6,570 | 5,660 | 6,310 | +640 | +11.3 | 757,900 |
| 2/7 | 6,050 | 6,120 | 5,250 | 5,670 | -500 | -8.1 | 835,300 |
| 1/31 | 6,160 | 6,470 | 6,080 | 6,170 | -70 | -1.1 | 359,300 |
| 1/24 | 6,190 | 6,410 | 6,130 | 6,240 | +10 | +0.2 | 230,700 |
| 1/17 | 6,280 | 6,300 | 6,170 | 6,230 | -30 | -0.5 | 143,600 |
| 1/10 | 6,130 | 6,300 | 6,070 | 6,260 | +60 | +1.0 | 233,300 |
| 12/30 | 6,230 | 6,260 | 6,200 | 6,200 | -30 | -0.5 | 25,800 |
| 12/27 | 6,250 | 6,340 | 6,200 | 6,230 | +10 | +0.2 | 404,200 |
| 12/20 | 6,100 | 6,260 | 6,090 | 6,220 | +150 | +2.5 | 258,700 |
| 12/13 | 6,200 | 6,280 | 6,030 | 6,070 | -110 | -1.8 | 241,900 |
| 12/6 | 6,320 | 6,390 | 6,160 | 6,180 | -140 | -2.2 | 182,600 |
| 11/29 | 6,090 | 6,440 | 6,090 | 6,320 | +230 | +3.8 | 253,700 |
| 11/22 | 5,850 | 6,100 | 5,820 | 6,090 | +230 | +3.9 | 238,100 |
| 11/15 | 5,660 | 5,860 | 5,660 | 5,860 | +50 | +0.9 | 255,900 |
| 11/8 | 6,000 | 6,000 | 5,790 | 5,810 | -190 | -3.2 | 317,100 |
| 11/1 | 5,600 | 6,500 | 5,460 | 6,000 | +360 | +6.4 | 799,700 |
| 10/25 | 5,560 | 5,640 | 5,470 | 5,640 | +90 | +1.6 | 151,200 |
| 10/18 | 5,600 | 5,690 | 5,530 | 5,550 | +20 | +0.4 | 194,400 |
| 10/11 | 5,460 | 5,600 | 5,330 | 5,530 | +80 | +1.5 | 266,000 |
| 10/4 | 5,270 | 5,470 | 5,270 | 5,450 | +120 | +2.3 | 333,100 |
| 9/27 | 5,230 | 5,390 | 5,210 | 5,330 | +100 | +1.9 | 258,200 |
▶︎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
