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
2008/12/30 2,495 2,515 2,490 2,515 18,400
2008/12/29 2,485 2,500 2,480 2,490 22,200
2008/12/26 2,475 2,485 2,470 2,480 8,500
2008/12/25 2,505 2,505 2,445 2,455 11,100
2008/12/24 2,435 2,480 2,430 2,480 15,200
2008/12/22 2,410 2,465 2,410 2,450 14,900
2008/12/19 2,405 2,485 2,405 2,410 19,600
2008/12/18 2,500 2,540 2,470 2,485 47,700
2008/12/17 2,515 2,545 2,485 2,540 32,900
2008/12/16 2,470 2,530 2,460 2,515 49,400
2008/12/15 2,540 2,585 2,505 2,580 78,500
2008/12/12 2,485 2,545 2,475 2,490 64,100
2008/12/11 2,525 2,535 2,490 2,500 64,300
2008/12/10 2,600 2,615 2,530 2,550 59,300
2008/12/09 2,680 2,690 2,590 2,630 41,800
2008/12/08 2,630 2,675 2,620 2,630 25,900
2008/12/05 2,600 2,665 2,515 2,595 68,200
2008/12/04 2,555 2,580 2,515 2,550 46,500
2008/12/03 2,515 2,585 2,495 2,560 39,900
2008/12/02 2,505 2,560 2,475 2,530 30,500
2008/12/01 2,600 2,675 2,575 2,590 27,900
2008/11/28 2,420 2,560 2,410 2,535 27,400
2008/11/27 2,430 2,480 2,385 2,420 22,900
2008/11/26 2,425 2,480 2,410 2,435 27,300
2008/11/25 2,540 2,545 2,400 2,420 27,200
2008/11/21 2,380 2,505 2,370 2,500 27,900
2008/11/20 2,485 2,485 2,380 2,450 17,600
2008/11/19 2,485 2,505 2,460 2,485 14,700
2008/11/18 2,500 2,585 2,440 2,525 33,400
2008/11/17 2,390 2,545 2,350 2,540 37,800
2008/11/14 2,415 2,420 2,320 2,350 20,700
2008/11/13 2,550 2,550 2,355 2,375 29,600
2008/11/12 2,385 2,535 2,340 2,510 51,100
2008/11/11 2,340 2,400 2,275 2,370 29,400
2008/11/10 2,300 2,380 2,300 2,380 24,000
2008/11/07 2,320 2,360 2,265 2,275 33,400
2008/11/06 2,360 2,390 2,310 2,360 29,300
2008/11/05 2,400 2,435 2,330 2,370 47,000
2008/11/04 2,480 2,500 2,375 2,400 26,600
2008/10/31 2,300 2,480 2,300 2,400 32,100
2008/10/30 2,345 2,485 2,300 2,480 57,100
2008/10/29 2,300 2,400 2,300 2,380 49,500
2008/10/28 2,185 2,300 2,105 2,300 36,100
2008/10/27 2,205 2,245 2,105 2,145 41,700
2008/10/24 2,205 2,250 2,160 2,230 69,700
2008/10/23 2,100 2,275 2,095 2,270 33,500
2008/10/22 2,275 2,380 2,150 2,155 51,900
2008/10/21 2,450 2,460 2,295 2,295 49,700
2008/10/20 2,320 2,445 2,275 2,440 79,100
2008/10/17 2,320 2,395 2,260 2,310 51,000
2008/10/16 2,205 2,395 2,150 2,255 68,500
2008/10/15 2,215 2,300 2,155 2,285 49,600
2008/10/14 2,250 2,310 2,215 2,255 61,700
2008/10/10 2,010 2,160 2,005 2,100 62,000
2008/10/09 2,045 2,280 2,020 2,225 118,500
2008/10/08 2,410 2,440 2,085 2,085 80,900
2008/10/07 2,400 2,535 2,375 2,485 102,500
2008/10/06 2,550 2,595 2,395 2,440 85,200
2008/10/03 2,400 2,460 2,395 2,435 67,100
2008/10/02 2,340 2,375 2,315 2,360 24,400
2008/10/01 2,375 2,375 2,295 2,330 23,400
2008/09/30 2,255 2,330 2,255 2,320 23,100
2008/09/29 2,375 2,400 2,290 2,310 66,300
2008/09/26 2,265 2,270 2,250 2,255 36,200
2008/09/25 2,330 2,355 2,255 2,275 35,800
2008/09/24 2,305 2,350 2,300 2,350 45,800
2008/09/22 2,330 2,350 2,300 2,325 25,500
2008/09/19 2,300 2,350 2,290 2,325 40,300
2008/09/18 2,300 2,350 2,250 2,250 53,600
2008/09/17 2,370 2,405 2,295 2,380 31,200
2008/09/16 2,420 2,420 2,250 2,250 37,300
2008/09/12 2,400 2,420 2,375 2,415 40,300
2008/09/11 2,345 2,395 2,340 2,390 10,800
2008/09/10 2,305 2,390 2,280 2,380 18,300
2008/09/09 2,305 2,335 2,275 2,325 12,300
2008/09/08 2,270 2,310 2,270 2,290 5,700
2008/09/05 2,310 2,310 2,255 2,255 8,900
2008/09/04 2,355 2,355 2,305 2,320 6,600
2008/09/03 2,315 2,365 2,305 2,325 7,600
2008/09/02 2,390 2,390 2,310 2,315 7,700
2008/09/01 2,385 2,385 2,360 2,380 7,100
2008/08/29 2,340 2,390 2,340 2,350 16,100
2008/08/28 2,315 2,320 2,285 2,300 24,200
2008/08/27 2,395 2,395 2,325 2,325 11,300
2008/08/26 2,330 2,395 2,310 2,395 10,500
2008/08/25 2,350 2,370 2,310 2,365 16,100
2008/08/22 2,300 2,320 2,265 2,320 11,400
2008/08/21 2,310 2,310 2,255 2,300 10,500
2008/08/20 2,265 2,315 2,260 2,315 8,000
2008/08/19 2,300 2,300 2,255 2,260 8,000
2008/08/18 2,300 2,330 2,295 2,305 6,600
2008/08/15 2,255 2,300 2,250 2,300 6,700
2008/08/14 2,290 2,300 2,260 2,280 7,900
2008/08/13 2,320 2,320 2,255 2,295 11,400
2008/08/12 2,300 2,315 2,290 2,295 18,600
2008/08/11 2,270 2,315 2,270 2,305 7,600
2008/08/08 2,190 2,280 2,190 2,260 15,700
2008/08/07 2,255 2,260 2,220 2,230 7,400
2008/08/06 2,230 2,275 2,230 2,275 18,000
2008/08/05 2,200 2,240 2,200 2,220 11,200
2008/08/04 2,235 2,245 2,200 2,205 8,000
2008/08/01 2,250 2,270 2,215 2,215 13,400
2008/07/31 2,275 2,295 2,240 2,260 18,900
2008/07/30 2,240 2,275 2,240 2,275 8,000
2008/07/29 2,225 2,240 2,200 2,225 13,700
2008/07/28 2,245 2,250 2,225 2,240 9,300
2008/07/25 2,250 2,270 2,225 2,245 17,200
2008/07/24 2,250 2,280 2,210 2,265 31,100
2008/07/23 2,265 2,280 2,245 2,260 22,100
2008/07/22 2,225 2,280 2,220 2,270 19,700
2008/07/18 2,200 2,245 2,190 2,220 27,400
2008/07/17 2,220 2,220 2,130 2,200 42,000
2008/07/16 2,175 2,215 2,110 2,180 31,700
2008/07/15 2,200 2,215 2,150 2,195 9,000
2008/07/14 2,280 2,300 2,210 2,210 17,900
2008/07/11 2,235 2,245 2,190 2,230 9,100
2008/07/10 2,200 2,250 2,200 2,230 10,300
2008/07/09 2,205 2,250 2,185 2,185 11,500
2008/07/08 2,180 2,250 2,180 2,190 18,800
2008/07/07 2,200 2,200 2,165 2,170 9,900
2008/07/04 2,270 2,270 2,125 2,200 15,900
2008/07/03 2,220 2,220 2,130 2,165 10,600
2008/07/02 2,245 2,260 2,170 2,180 14,700
2008/07/01 2,130 2,280 2,130 2,270 28,500
2008/06/30 2,090 2,110 2,070 2,105 12,200
2008/06/27 2,100 2,140 2,100 2,130 17,400
2008/06/26 2,315 2,315 2,190 2,195 14,600
2008/06/25 2,250 2,340 2,105 2,315 54,500
2008/06/24 2,145 2,275 2,145 2,275 44,400
2008/06/23 2,055 2,170 2,030 2,145 25,600
2008/06/20 2,040 2,060 2,035 2,045 15,800
2008/06/19 2,030 2,040 2,020 2,025 12,600
2008/06/18 2,040 2,055 2,030 2,030 8,700
2008/06/17 2,055 2,065 2,040 2,050 16,400
2008/06/16 2,075 2,080 2,065 2,075 7,700
2008/06/13 2,090 2,090 2,065 2,075 22,100
2008/06/12 2,080 2,090 2,065 2,090 19,700
2008/06/11 2,090 2,090 2,070 2,080 4,300
2008/06/10 2,070 2,095 2,065 2,070 5,600
2008/06/09 2,105 2,105 2,065 2,075 10,400
2008/06/06 2,115 2,115 2,090 2,090 8,100
2008/06/05 2,095 2,095 2,080 2,090 5,900
2008/06/04 2,060 2,095 2,055 2,065 11,200
2008/06/03 2,070 2,105 2,050 2,050 9,900
2008/06/02 2,095 2,140 2,075 2,075 9,100
2008/05/30 2,060 2,090 2,055 2,090 9,600
2008/05/29 2,050 2,065 2,015 2,060 15,200
2008/05/28 2,050 2,060 2,015 2,030 12,700
2008/05/27 2,025 2,040 2,025 2,030 4,600
2008/05/26 2,025 2,040 2,025 2,025 11,100
2008/05/23 2,105 2,105 2,030 2,030 17,400
2008/05/22 2,050 2,075 2,030 2,075 9,000
2008/05/21 2,075 2,080 2,050 2,065 13,400
2008/05/20 2,080 2,105 2,080 2,090 9,400
2008/05/19 2,085 2,115 2,085 2,115 13,300
2008/05/16 2,110 2,130 2,080 2,095 16,400
2008/05/15 2,090 2,120 2,085 2,120 9,800
2008/05/14 2,090 2,100 2,055 2,085 12,600
2008/05/13 2,120 2,120 2,070 2,085 11,400
2008/05/12 2,040 2,070 2,020 2,060 15,500
2008/05/09 2,045 2,050 2,020 2,030 23,400
2008/05/08 2,040 2,040 2,015 2,030 18,400
2008/05/07 2,010 2,040 2,010 2,015 14,800
2008/05/02 2,010 2,025 1,995 2,000 37,100
2008/05/01 2,080 2,080 1,997 2,000 26,000
2008/04/30 2,005 2,025 1,999 2,000 14,000
2008/04/28 2,050 2,050 1,993 2,020 26,400
2008/04/25 2,100 2,100 2,015 2,045 26,900
2008/04/24 2,015 2,015 1,985 2,010 30,000
2008/04/23 2,045 2,050 1,987 1,988 15,900
2008/04/22 2,020 2,070 2,000 2,025 15,600
2008/04/21 2,070 2,070 2,020 2,040 20,400
2008/04/18 2,115 2,115 2,040 2,070 24,100
2008/04/17 2,150 2,180 2,120 2,130 19,700
2008/04/16 2,115 2,165 2,110 2,150 16,000
2008/04/15 2,170 2,170 2,100 2,110 28,900
2008/04/14 2,215 2,215 2,130 2,155 31,900
2008/04/11 2,060 2,095 2,035 2,095 13,300
2008/04/10 2,070 2,095 2,050 2,055 17,900
2008/04/09 2,100 2,160 2,070 2,090 14,500
2008/04/08 2,190 2,220 2,075 2,100 30,800
2008/04/07 2,200 2,250 2,185 2,200 18,500
2008/04/04 2,195 2,230 2,145 2,230 25,700
2008/04/03 2,225 2,235 2,115 2,170 43,400
2008/04/02 2,295 2,350 2,170 2,180 50,400
2008/04/01 2,420 2,455 2,225 2,255 40,500
2008/03/31 2,055 2,180 2,055 2,180 52,800
2008/03/28 1,990 1,998 1,952 1,981 11,500
2008/03/27 2,140 2,140 1,964 2,005 38,400
2008/03/26 1,879 2,050 1,852 1,992 61,500
2008/03/25 1,870 1,870 1,819 1,869 18,200
2008/03/24 1,816 1,847 1,790 1,790 28,100
2008/03/21 1,790 1,824 1,790 1,815 12,600
2008/03/19 1,880 1,898 1,790 1,815 45,400
2008/03/18 1,793 1,880 1,774 1,880 33,500
2008/03/17 1,861 1,864 1,761 1,823 27,300
2008/03/14 1,860 1,885 1,842 1,864 56,000
2008/03/13 1,830 1,900 1,825 1,864 105,800
2008/03/12 1,801 1,830 1,791 1,810 64,100
2008/03/11 1,761 1,800 1,761 1,789 34,300
2008/03/10 1,801 1,831 1,775 1,777 32,400
2008/03/07 1,811 1,832 1,805 1,810 23,600
2008/03/06 1,846 1,855 1,814 1,845 42,800
2008/03/05 1,841 1,855 1,813 1,816 17,900
2008/03/04 1,850 1,880 1,821 1,845 82,400
2008/03/03 1,830 1,879 1,801 1,878 123,500
2008/02/29 1,868 1,880 1,840 1,880 46,400
2008/02/28 1,869 1,885 1,854 1,882 113,000
2008/02/27 1,853 1,870 1,838 1,843 48,400
2008/02/26 1,863 1,895 1,849 1,850 64,400
2008/02/25 1,831 1,886 1,831 1,863 61,800
2008/02/22 1,813 1,833 1,795 1,809 43,000
2008/02/21 1,830 1,840 1,800 1,813 88,900
2008/02/20 1,910 1,910 1,841 1,841 74,900
2008/02/19 1,910 1,945 1,910 1,919 51,700
2008/02/18 1,900 1,930 1,881 1,910 55,500
2008/02/15 1,876 1,884 1,831 1,860 29,000
2008/02/14 1,853 1,907 1,849 1,864 33,300
2008/02/13 1,890 1,890 1,828 1,836 34,400
2008/02/12 1,828 1,828 1,743 1,770 61,700
2008/02/08 1,838 1,848 1,799 1,826 26,300
2008/02/07 1,829 1,832 1,770 1,816 24,200
2008/02/06 1,914 1,921 1,820 1,829 32,800
2008/02/05 1,926 1,939 1,910 1,923 21,600
2008/02/04 1,949 1,950 1,912 1,925 29,600
2008/02/01 1,985 2,020 1,906 1,925 32,600
2008/01/31 1,916 1,970 1,910 1,955 37,200
2008/01/30 1,978 1,978 1,915 1,915 28,400
2008/01/29 1,923 1,952 1,908 1,948 46,300
2008/01/28 1,995 2,000 1,923 1,923 27,300
2008/01/25 2,000 2,035 1,963 1,990 95,200
2008/01/24 1,990 2,015 1,952 1,984 61,300
2008/01/23 2,000 2,040 1,952 2,035 126,900
2008/01/22 2,150 2,155 2,015 2,030 65,000
2008/01/21 2,185 2,215 2,155 2,185 77,200
2008/01/18 2,150 2,210 2,110 2,200 37,600
2008/01/17 2,245 2,295 2,155 2,270 31,400
2008/01/16 2,300 2,340 2,220 2,295 53,200
2008/01/15 2,500 2,500 2,305 2,340 73,300
2008/01/11 2,580 2,580 2,470 2,470 37,900
2008/01/10 2,515 2,595 2,475 2,585 35,200
2008/01/09 2,470 2,525 2,470 2,510 23,900
2008/01/08 2,465 2,510 2,460 2,470 18,100
2008/01/07 2,515 2,530 2,440 2,460 25,100
2008/01/04 2,635 2,635 2,510 2,510 14,500

このページの先頭へ