日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミルボン(4919)の株価時系列情報

ミルボン(4919)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,200 3,236 3,176 3,176 133,700
2024/03/27 3,165 3,196 3,137 3,180 165,400
2024/03/26 3,178 3,193 3,123 3,171 151,600
2024/03/25 3,231 3,245 3,191 3,220 187,300
2024/03/22 3,241 3,287 3,211 3,266 179,000
2024/03/21 3,260 3,268 3,212 3,241 139,100
2024/03/19 3,271 3,287 3,258 3,265 92,300
2024/03/18 3,260 3,300 3,233 3,275 167,300
2024/03/15 3,380 3,380 3,265 3,284 160,500
2024/03/14 3,345 3,380 3,330 3,375 224,800
2024/03/13 3,324 3,342 3,311 3,332 109,700
2024/03/12 3,312 3,357 3,248 3,357 130,900
2024/03/11 3,309 3,334 3,254 3,326 146,900
2024/03/08 3,257 3,329 3,215 3,301 196,300
2024/03/07 3,218 3,269 3,206 3,260 271,800
2024/03/06 3,066 3,180 3,057 3,175 176,000
2024/03/05 3,166 3,178 3,114 3,128 155,400
2024/03/04 3,194 3,244 3,177 3,193 142,700
2024/03/01 3,204 3,240 3,183 3,193 213,600
2024/02/29 3,262 3,273 3,204 3,225 195,100
2024/02/28 3,302 3,341 3,285 3,285 125,800
2024/02/27 3,346 3,346 3,277 3,301 188,200
2024/02/26 3,374 3,417 3,349 3,349 130,900
2024/02/22 3,390 3,418 3,345 3,359 181,800
2024/02/21 3,439 3,448 3,395 3,424 144,700
2024/02/20 3,473 3,512 3,414 3,418 169,200
2024/02/19 3,460 3,515 3,445 3,499 186,500
2024/02/16 3,494 3,498 3,410 3,467 254,000
2024/02/15 3,448 3,491 3,364 3,486 515,800
2024/02/14 3,288 3,312 3,238 3,271 267,500
2024/02/13 3,481 3,482 3,384 3,409 204,800
2024/02/09 3,433 3,482 3,410 3,458 118,700
2024/02/08 3,450 3,474 3,407 3,457 141,000
2024/02/07 3,533 3,538 3,451 3,482 134,900
2024/02/06 3,555 3,580 3,510 3,551 96,100
2024/02/05 3,540 3,580 3,519 3,555 79,500
2024/02/02 3,540 3,567 3,512 3,524 69,300
2024/02/01 3,501 3,561 3,501 3,544 108,300
2024/01/31 3,515 3,556 3,494 3,544 136,800
2024/01/30 3,535 3,565 3,504 3,516 99,100
2024/01/29 3,504 3,544 3,494 3,523 124,400
2024/01/26 3,529 3,580 3,505 3,505 128,300
2024/01/25 3,497 3,525 3,460 3,506 171,100
2024/01/24 3,499 3,571 3,498 3,552 131,200
2024/01/23 3,566 3,573 3,493 3,495 126,400
2024/01/22 3,540 3,566 3,515 3,544 94,100
2024/01/19 3,633 3,636 3,521 3,536 177,100
2024/01/18 3,620 3,639 3,607 3,617 149,400
2024/01/17 3,686 3,690 3,619 3,623 143,800
2024/01/16 3,660 3,697 3,643 3,644 69,000
2024/01/15 3,722 3,722 3,662 3,685 95,100
2024/01/12 3,727 3,744 3,700 3,731 73,400
2024/01/11 3,762 3,762 3,670 3,709 114,100
2024/01/10 3,689 3,723 3,670 3,692 85,000
2024/01/09 3,635 3,689 3,635 3,685 119,400
2024/01/05 3,676 3,676 3,622 3,625 122,700
2024/01/04 3,656 3,676 3,607 3,675 170,300
2023/12/29 3,670 3,704 3,638 3,694 130,000
2023/12/28 3,650 3,694 3,619 3,694 217,800
2023/12/27 3,698 3,708 3,650 3,700 442,500
2023/12/26 3,731 3,731 3,637 3,653 253,700
2023/12/25 3,785 3,785 3,689 3,698 336,700
2023/12/22 3,663 3,750 3,660 3,728 296,500
2023/12/21 3,625 3,659 3,604 3,659 232,800
2023/12/20 3,590 3,654 3,589 3,627 225,300
2023/12/19 3,509 3,558 3,494 3,558 205,300
2023/12/18 3,464 3,519 3,460 3,468 303,000
2023/12/15 3,418 3,490 3,386 3,471 224,600
2023/12/14 3,373 3,417 3,356 3,405 248,200
2023/12/13 3,296 3,364 3,247 3,344 275,400
2023/12/12 3,382 3,418 3,303 3,303 276,600
2023/12/11 3,383 3,388 3,295 3,323 409,900
2023/12/08 3,417 3,485 3,360 3,362 380,800
2023/12/07 3,612 3,612 3,489 3,507 276,100
2023/12/06 3,530 3,620 3,530 3,611 201,200
2023/12/05 3,608 3,684 3,596 3,641 193,600
2023/12/04 3,581 3,642 3,516 3,600 343,300
2023/12/01 3,731 3,744 3,632 3,632 299,300
2023/11/30 3,751 3,755 3,661 3,696 272,700
2023/11/29 3,780 3,832 3,771 3,776 166,000
2023/11/28 3,830 3,836 3,731 3,772 194,000
2023/11/27 3,888 3,896 3,764 3,800 246,000
2023/11/24 3,885 3,906 3,847 3,853 204,900
2023/11/22 3,894 3,922 3,882 3,892 138,800
2023/11/21 3,905 3,919 3,819 3,910 177,900
2023/11/20 3,929 3,949 3,891 3,919 137,700
2023/11/17 3,914 3,943 3,853 3,909 139,700
2023/11/16 3,949 3,949 3,854 3,890 172,100
2023/11/15 3,995 4,013 3,931 3,948 203,000
2023/11/14 3,801 3,925 3,780 3,925 221,700
2023/11/13 3,890 3,945 3,735 3,768 547,700
2023/11/10 4,174 4,197 4,125 4,151 112,400
2023/11/09 4,195 4,210 4,162 4,200 96,500
2023/11/08 4,134 4,157 4,084 4,156 98,800
2023/11/07 4,129 4,173 4,100 4,140 85,200
2023/11/06 4,065 4,150 4,045 4,129 120,100
2023/11/02 4,001 4,030 3,954 4,029 68,600
2023/11/01 4,014 4,039 3,985 3,993 129,100
2023/10/31 3,917 3,978 3,899 3,977 105,200
2023/10/30 3,974 3,997 3,892 3,902 98,100
2023/10/27 3,975 4,010 3,922 4,010 119,800
2023/10/26 3,998 4,026 3,956 3,995 89,700
2023/10/25 4,058 4,071 3,997 4,023 85,800
2023/10/24 4,030 4,047 3,943 4,045 135,900
2023/10/23 4,010 4,076 4,003 4,031 156,800
2023/10/20 4,055 4,055 4,001 4,001 68,200
2023/10/19 4,031 4,095 4,030 4,056 80,400
2023/10/18 4,097 4,104 4,022 4,098 93,400
2023/10/17 4,085 4,113 4,060 4,085 97,500
2023/10/16 4,135 4,135 4,070 4,076 128,400
2023/10/13 4,129 4,154 4,085 4,136 103,200
2023/10/12 4,098 4,177 4,073 4,151 112,500
2023/10/11 4,116 4,122 4,060 4,067 109,500
2023/10/10 4,106 4,148 4,079 4,116 131,600
2023/10/06 4,096 4,138 4,094 4,109 93,400
2023/10/05 4,100 4,139 4,074 4,129 129,800
2023/10/04 4,030 4,134 4,015 4,118 134,800
2023/10/03 4,100 4,110 4,026 4,043 146,500
2023/10/02 4,198 4,198 4,094 4,108 227,000
2023/09/29 4,264 4,273 4,149 4,161 191,200
2023/09/28 4,198 4,265 4,133 4,243 238,400
2023/09/27 4,305 4,368 4,257 4,260 338,500
2023/09/26 4,454 4,471 4,404 4,409 232,600
2023/09/25 4,459 4,515 4,440 4,482 196,700
2023/09/22 4,499 4,507 4,432 4,483 134,500
2023/09/21 4,665 4,676 4,553 4,566 148,300
2023/09/20 4,707 4,738 4,658 4,670 224,000
2023/09/19 4,660 4,720 4,656 4,715 168,900
2023/09/15 4,736 4,742 4,665 4,694 177,500
2023/09/14 4,732 4,741 4,652 4,730 133,300
2023/09/13 4,717 4,740 4,703 4,732 101,100
2023/09/12 4,588 4,728 4,586 4,727 188,100
2023/09/11 4,570 4,612 4,561 4,602 90,200
2023/09/08 4,601 4,620 4,550 4,565 178,600
2023/09/07 4,612 4,651 4,610 4,634 95,900
2023/09/06 4,580 4,619 4,576 4,612 95,900
2023/09/05 4,562 4,594 4,561 4,594 111,200
2023/09/04 4,520 4,545 4,507 4,540 105,400
2023/09/01 4,500 4,529 4,486 4,529 110,500
2023/08/31 4,510 4,522 4,496 4,506 90,700
2023/08/30 4,479 4,520 4,465 4,503 158,900
2023/08/29 4,358 4,454 4,358 4,435 144,700
2023/08/28 4,390 4,408 4,341 4,359 110,400
2023/08/25 4,390 4,435 4,362 4,413 89,000
2023/08/24 4,439 4,448 4,392 4,412 142,900
2023/08/23 4,306 4,391 4,291 4,385 174,400
2023/08/22 4,309 4,339 4,265 4,271 131,600
2023/08/21 4,313 4,339 4,223 4,338 277,500
2023/08/18 4,332 4,393 4,327 4,356 173,100
2023/08/17 4,401 4,402 4,304 4,402 222,200
2023/08/16 4,435 4,450 4,376 4,406 296,600
2023/08/15 4,402 4,504 4,366 4,460 439,100
2023/08/14 4,650 4,652 4,285 4,394 1,434,000
2023/08/10 5,150 5,205 5,100 5,194 195,800
2023/08/09 5,079 5,129 5,014 5,129 127,000
2023/08/08 5,094 5,110 5,043 5,104 77,400
2023/08/07 4,967 5,079 4,948 5,078 99,200
2023/08/04 4,920 4,971 4,917 4,970 58,500
2023/08/03 4,982 4,991 4,946 4,948 68,400
2023/08/02 4,988 5,023 4,980 5,017 82,100
2023/08/01 5,090 5,090 5,015 5,015 73,300
2023/07/31 5,140 5,147 5,068 5,115 109,900
2023/07/28 4,994 5,104 4,974 5,099 347,600
2023/07/27 4,988 5,058 4,968 5,048 112,100
2023/07/26 4,930 4,989 4,895 4,980 82,800
2023/07/25 4,962 4,992 4,917 4,939 95,100
2023/07/24 5,038 5,038 4,944 4,980 128,900
2023/07/21 4,880 4,979 4,878 4,968 118,100
2023/07/20 4,948 4,969 4,887 4,887 79,000
2023/07/19 4,925 4,939 4,887 4,929 106,500
2023/07/18 4,984 4,998 4,889 4,894 77,300
2023/07/14 4,987 5,010 4,970 4,971 83,000
2023/07/13 5,010 5,021 4,933 4,968 96,700
2023/07/12 4,970 5,007 4,963 4,994 111,700
2023/07/11 5,000 5,043 4,975 4,995 98,500
2023/07/10 4,916 4,989 4,896 4,965 110,700
2023/07/07 4,905 4,955 4,886 4,908 99,300
2023/07/06 5,008 5,041 4,955 4,965 97,500
2023/07/05 4,934 5,046 4,929 5,042 118,300
2023/07/04 4,922 5,005 4,917 4,996 157,900
2023/07/03 4,973 5,010 4,960 4,980 112,600
2023/06/30 4,960 4,966 4,881 4,914 173,300
2023/06/29 5,134 5,162 5,012 5,025 175,400
2023/06/28 5,050 5,147 5,050 5,115 202,300
2023/06/27 5,039 5,051 4,984 5,007 112,400
2023/06/26 5,028 5,054 4,985 5,040 125,800
2023/06/23 5,166 5,174 5,045 5,072 124,500
2023/06/22 5,221 5,229 5,112 5,132 169,800
2023/06/21 5,191 5,259 5,152 5,171 244,800
2023/06/20 5,187 5,235 5,176 5,233 124,800
2023/06/19 5,266 5,320 5,171 5,215 174,000
2023/06/16 5,161 5,269 5,130 5,258 302,100
2023/06/15 5,125 5,165 5,119 5,128 193,200
2023/06/14 5,090 5,140 5,087 5,110 125,900
2023/06/13 5,138 5,143 5,068 5,090 223,700
2023/06/12 5,069 5,161 5,069 5,140 228,100
2023/06/09 4,988 5,069 4,985 5,018 285,100
2023/06/08 4,882 4,906 4,849 4,891 198,500
2023/06/07 4,849 4,856 4,779 4,812 248,900
2023/06/06 4,810 4,810 4,752 4,787 163,800

このページの先頭へ