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
2011/12/30 2,381 2,381 2,359 2,363 2,600
2011/12/29 2,351 2,366 2,348 2,360 2,900
2011/12/28 2,404 2,404 2,367 2,371 5,300
2011/12/27 2,395 2,395 2,371 2,375 11,500
2011/12/26 2,420 2,434 2,403 2,418 10,100
2011/12/22 2,390 2,424 2,388 2,420 17,800
2011/12/21 2,386 2,399 2,382 2,387 16,300
2011/12/20 2,375 2,399 2,375 2,394 18,200
2011/12/19 2,375 2,398 2,365 2,395 24,300
2011/12/16 2,369 2,396 2,363 2,389 89,300
2011/12/15 2,450 2,450 2,402 2,403 104,800
2011/12/14 2,474 2,474 2,450 2,450 64,400
2011/12/13 2,456 2,480 2,455 2,477 15,000
2011/12/12 2,482 2,482 2,466 2,478 25,100
2011/12/09 2,461 2,479 2,461 2,471 22,400
2011/12/08 2,475 2,488 2,468 2,486 10,700
2011/12/07 2,469 2,495 2,469 2,486 8,700
2011/12/06 2,499 2,502 2,465 2,465 9,700
2011/12/05 2,489 2,510 2,489 2,499 26,200
2011/12/02 2,489 2,489 2,465 2,485 28,700
2011/12/01 2,471 2,471 2,443 2,449 13,100
2011/11/30 2,419 2,446 2,419 2,435 11,900
2011/11/29 2,405 2,440 2,405 2,440 7,400
2011/11/28 2,449 2,452 2,404 2,410 13,900
2011/11/25 2,389 2,419 2,388 2,399 7,800
2011/11/24 2,382 2,423 2,381 2,405 9,400
2011/11/22 2,363 2,427 2,363 2,426 9,500
2011/11/21 2,365 2,399 2,358 2,398 4,300
2011/11/18 2,372 2,390 2,352 2,388 11,800
2011/11/17 2,420 2,420 2,374 2,376 17,700
2011/11/16 2,450 2,450 2,432 2,450 3,400
2011/11/15 2,474 2,479 2,460 2,460 3,500
2011/11/14 2,480 2,480 2,471 2,478 6,400
2011/11/11 2,475 2,490 2,458 2,480 6,100
2011/11/10 2,460 2,475 2,452 2,475 4,800
2011/11/09 2,470 2,485 2,463 2,481 3,700
2011/11/08 2,469 2,477 2,463 2,476 4,400
2011/11/07 2,462 2,470 2,440 2,470 7,200
2011/11/04 2,438 2,465 2,421 2,462 6,200
2011/11/02 2,469 2,469 2,420 2,440 10,500
2011/11/01 2,452 2,452 2,420 2,427 5,100
2011/10/31 2,440 2,450 2,415 2,415 8,300
2011/10/28 2,391 2,440 2,391 2,440 8,800
2011/10/27 2,375 2,393 2,374 2,391 9,600
2011/10/26 2,397 2,400 2,374 2,390 7,100
2011/10/25 2,480 2,480 2,435 2,435 5,400
2011/10/24 2,438 2,460 2,429 2,460 4,700
2011/10/21 2,437 2,460 2,424 2,429 4,500
2011/10/20 2,439 2,470 2,435 2,470 13,700
2011/10/19 2,390 2,439 2,390 2,439 5,700
2011/10/18 2,423 2,441 2,384 2,390 11,300
2011/10/17 2,398 2,423 2,396 2,423 8,700
2011/10/14 2,366 2,387 2,366 2,381 7,200
2011/10/13 2,380 2,391 2,365 2,365 13,800
2011/10/12 2,369 2,377 2,364 2,375 11,500
2011/10/11 2,335 2,379 2,330 2,368 11,300
2011/10/07 2,366 2,369 2,337 2,340 7,700
2011/10/06 2,320 2,354 2,312 2,337 8,000
2011/10/05 2,360 2,360 2,307 2,312 15,800
2011/10/04 2,360 2,375 2,336 2,339 10,900
2011/10/03 2,420 2,421 2,366 2,367 21,200
2011/09/30 2,440 2,440 2,413 2,420 13,400
2011/09/29 2,412 2,441 2,405 2,438 16,400
2011/09/28 2,424 2,445 2,399 2,443 15,500
2011/09/27 2,375 2,409 2,345 2,409 9,400
2011/09/26 2,386 2,386 2,343 2,343 4,800
2011/09/22 2,400 2,406 2,371 2,386 7,000
2011/09/21 2,460 2,460 2,405 2,405 6,600
2011/09/20 2,410 2,450 2,410 2,431 6,700
2011/09/16 2,427 2,450 2,420 2,450 8,800
2011/09/15 2,419 2,448 2,410 2,426 8,800
2011/09/14 2,430 2,450 2,401 2,401 10,200
2011/09/13 2,498 2,498 2,430 2,430 17,500
2011/09/12 2,450 2,474 2,433 2,473 5,400
2011/09/09 2,475 2,495 2,463 2,477 34,000
2011/09/08 2,440 2,489 2,440 2,489 7,400
2011/09/07 2,460 2,482 2,445 2,470 17,900
2011/09/06 2,465 2,471 2,443 2,471 7,000
2011/09/05 2,459 2,468 2,429 2,450 4,900
2011/09/02 2,453 2,466 2,431 2,451 9,200
2011/09/01 2,475 2,475 2,432 2,453 11,300
2011/08/31 2,480 2,485 2,455 2,485 5,000
2011/08/30 2,480 2,480 2,440 2,476 6,800
2011/08/29 2,470 2,471 2,417 2,453 3,600
2011/08/26 2,469 2,469 2,436 2,458 2,700
2011/08/25 2,495 2,495 2,425 2,425 13,400
2011/08/24 2,450 2,455 2,428 2,445 4,300
2011/08/23 2,440 2,450 2,430 2,439 8,200
2011/08/22 2,464 2,484 2,406 2,406 5,000
2011/08/19 2,395 2,446 2,395 2,446 4,400
2011/08/18 2,429 2,458 2,414 2,458 6,600
2011/08/17 2,479 2,489 2,418 2,429 11,200
2011/08/16 2,480 2,480 2,454 2,479 3,000
2011/08/15 2,520 2,520 2,458 2,460 7,100
2011/08/12 2,446 2,446 2,388 2,445 7,900
2011/08/11 2,391 2,437 2,391 2,410 19,800
2011/08/10 2,391 2,391 2,330 2,391 7,900
2011/08/09 2,300 2,321 2,275 2,320 11,700
2011/08/08 2,325 2,325 2,301 2,310 6,500
2011/08/05 2,316 2,366 2,305 2,335 11,900
2011/08/04 2,395 2,395 2,366 2,366 8,500
2011/08/03 2,426 2,426 2,397 2,398 10,300
2011/08/02 2,455 2,455 2,414 2,426 5,400
2011/08/01 2,500 2,500 2,445 2,455 13,000
2011/07/29 2,504 2,526 2,438 2,461 15,200
2011/07/28 2,466 2,500 2,440 2,500 135,400
2011/07/27 2,500 2,500 2,455 2,456 15,100
2011/07/26 2,491 2,517 2,490 2,500 8,300
2011/07/25 2,501 2,510 2,491 2,491 5,800
2011/07/22 2,563 2,563 2,512 2,516 7,900
2011/07/21 2,566 2,566 2,505 2,519 5,500
2011/07/20 2,567 2,597 2,562 2,566 4,400
2011/07/19 2,470 2,567 2,470 2,567 15,600
2011/07/15 2,464 2,490 2,464 2,486 5,700
2011/07/14 2,525 2,544 2,497 2,497 5,000
2011/07/13 2,461 2,540 2,461 2,516 11,800
2011/07/12 2,493 2,499 2,456 2,499 11,300
2011/07/11 2,443 2,498 2,442 2,494 6,800
2011/07/08 2,547 2,547 2,440 2,469 15,300
2011/07/07 2,400 2,403 2,393 2,397 9,800
2011/07/06 2,390 2,403 2,384 2,400 16,200
2011/07/05 2,382 2,404 2,382 2,395 6,100
2011/07/04 2,381 2,402 2,381 2,397 16,900
2011/07/01 2,400 2,400 2,377 2,381 11,800
2011/06/30 2,375 2,394 2,375 2,392 7,900
2011/06/29 2,375 2,390 2,370 2,375 18,100
2011/06/28 2,360 2,382 2,360 2,370 36,000
2011/06/27 2,367 2,375 2,362 2,369 10,100
2011/06/24 2,380 2,380 2,365 2,367 12,700
2011/06/23 2,370 2,380 2,354 2,370 15,000
2011/06/22 2,369 2,375 2,360 2,375 14,000
2011/06/21 2,354 2,370 2,332 2,360 27,600
2011/06/20 2,335 2,364 2,334 2,354 13,800
2011/06/17 2,333 2,336 2,329 2,334 7,000
2011/06/16 2,333 2,360 2,333 2,335 5,000
2011/06/15 2,351 2,371 2,337 2,361 3,800
2011/06/14 2,361 2,370 2,335 2,335 4,500
2011/06/13 2,300 2,363 2,300 2,329 8,200
2011/06/10 2,348 2,370 2,337 2,367 17,100
2011/06/09 2,313 2,337 2,313 2,326 2,000
2011/06/08 2,328 2,335 2,308 2,308 3,800
2011/06/07 2,313 2,335 2,313 2,328 2,000
2011/06/06 2,285 2,321 2,285 2,314 3,000
2011/06/03 2,330 2,347 2,302 2,302 6,100
2011/06/02 2,349 2,349 2,330 2,335 3,500
2011/06/01 2,375 2,375 2,345 2,351 4,400
2011/05/31 2,350 2,375 2,350 2,372 7,400
2011/05/30 2,345 2,350 2,336 2,350 7,500
2011/05/27 2,348 2,350 2,338 2,345 22,900
2011/05/26 2,349 2,350 2,345 2,347 7,300
2011/05/25 2,339 2,347 2,334 2,347 3,500
2011/05/24 2,337 2,340 2,316 2,340 5,600
2011/05/23 2,340 2,340 2,320 2,334 6,500
2011/05/20 2,314 2,338 2,314 2,323 2,600
2011/05/19 2,326 2,334 2,323 2,324 6,000
2011/05/18 2,325 2,335 2,316 2,332 4,300
2011/05/17 2,327 2,338 2,311 2,325 5,000
2011/05/16 2,334 2,338 2,301 2,335 3,600
2011/05/13 2,340 2,340 2,288 2,330 14,500
2011/05/12 2,342 2,344 2,300 2,335 6,100
2011/05/11 2,334 2,344 2,326 2,342 6,700
2011/05/10 2,316 2,347 2,316 2,334 11,800
2011/05/09 2,325 2,329 2,281 2,316 14,700
2011/05/06 2,325 2,345 2,308 2,335 24,400
2011/05/02 2,349 2,349 2,300 2,325 12,400
2011/04/28 2,290 2,297 2,262 2,290 8,700
2011/04/27 2,277 2,290 2,261 2,265 11,000
2011/04/26 2,270 2,279 2,254 2,276 6,700
2011/04/25 2,286 2,286 2,263 2,270 10,800
2011/04/22 2,245 2,246 2,224 2,236 8,100
2011/04/21 2,226 2,245 2,210 2,225 6,300
2011/04/20 2,205 2,230 2,204 2,222 5,600
2011/04/19 2,200 2,222 2,197 2,204 4,500
2011/04/18 2,209 2,258 2,202 2,202 4,100
2011/04/15 2,214 2,238 2,202 2,208 7,500
2011/04/14 2,250 2,250 2,202 2,240 9,000
2011/04/13 2,375 2,375 2,260 2,260 22,700
2011/04/12 2,201 2,235 2,201 2,225 9,800
2011/04/11 2,215 2,215 2,198 2,214 5,000
2011/04/08 2,145 2,195 2,145 2,186 7,600
2011/04/07 2,185 2,197 2,147 2,147 10,400
2011/04/06 2,182 2,183 2,144 2,156 10,200
2011/04/05 2,240 2,240 2,176 2,182 16,000
2011/04/04 2,300 2,300 2,234 2,245 33,700
2011/04/01 2,298 2,300 2,276 2,276 14,000
2011/03/31 2,295 2,299 2,286 2,298 6,400
2011/03/30 2,267 2,295 2,245 2,295 10,000
2011/03/29 2,223 2,268 2,190 2,268 10,800
2011/03/28 2,204 2,230 2,189 2,230 11,700
2011/03/25 2,280 2,286 2,182 2,186 22,500
2011/03/24 2,286 2,286 2,220 2,220 16,400
2011/03/23 2,292 2,295 2,263 2,285 19,700
2011/03/22 2,275 2,275 2,220 2,251 15,600
2011/03/18 2,175 2,249 2,158 2,225 24,000
2011/03/17 2,040 2,171 2,030 2,125 32,700
2011/03/16 2,000 2,088 1,977 2,069 35,700
2011/03/15 2,110 2,115 1,973 2,005 30,000
2011/03/14 2,110 2,180 2,110 2,155 27,100
2011/03/11 2,283 2,291 2,268 2,272 31,600
2011/03/10 2,295 2,295 2,263 2,265 8,600
2011/03/09 2,280 2,295 2,276 2,276 8,100
2011/03/08 2,285 2,285 2,235 2,264 9,300
2011/03/07 2,290 2,290 2,258 2,260 13,900
2011/03/04 2,280 2,289 2,279 2,279 12,200
2011/03/03 2,272 2,273 2,257 2,271 11,900
2011/03/02 2,265 2,273 2,216 2,231 17,000
2011/03/01 2,280 2,288 2,258 2,258 15,500
2011/02/28 2,246 2,271 2,238 2,253 21,200
2011/02/25 2,229 2,231 2,203 2,231 12,900
2011/02/24 2,230 2,230 2,192 2,200 15,400
2011/02/23 2,200 2,224 2,185 2,185 30,400
2011/02/22 2,198 2,200 2,180 2,180 20,900
2011/02/21 2,189 2,197 2,185 2,194 10,400
2011/02/18 2,200 2,200 2,188 2,195 17,500
2011/02/17 2,188 2,199 2,177 2,199 23,500
2011/02/16 2,176 2,180 2,171 2,172 12,900
2011/02/15 2,165 2,175 2,160 2,163 11,200
2011/02/14 2,159 2,164 2,151 2,159 16,300
2011/02/10 2,154 2,161 2,145 2,154 23,600
2011/02/09 2,160 2,160 2,152 2,158 14,800
2011/02/08 2,150 2,164 2,150 2,150 16,000
2011/02/07 2,147 2,152 2,140 2,150 11,300
2011/02/04 2,148 2,165 2,140 2,144 19,100
2011/02/03 2,148 2,148 2,140 2,145 9,700
2011/02/02 2,150 2,165 2,138 2,146 34,600
2011/02/01 2,150 2,160 2,138 2,146 23,000
2011/01/31 2,132 2,143 2,128 2,137 17,300
2011/01/28 2,150 2,150 2,125 2,130 16,500
2011/01/27 2,164 2,165 2,137 2,148 40,100
2011/01/26 2,152 2,152 2,133 2,145 27,000
2011/01/25 2,147 2,166 2,146 2,152 20,000
2011/01/24 2,133 2,170 2,122 2,170 24,100
2011/01/21 2,153 2,157 2,131 2,133 35,600
2011/01/20 2,157 2,170 2,150 2,155 24,000
2011/01/19 2,157 2,183 2,150 2,175 27,000
2011/01/18 2,176 2,195 2,174 2,184 6,800
2011/01/17 2,187 2,187 2,173 2,177 4,400
2011/01/14 2,182 2,194 2,175 2,176 8,800
2011/01/13 2,210 2,210 2,180 2,182 12,600
2011/01/12 2,173 2,187 2,167 2,179 15,700
2011/01/11 2,159 2,164 2,156 2,163 8,700
2011/01/07 2,135 2,168 2,135 2,150 11,400
2011/01/06 2,154 2,163 2,150 2,154 6,900
2011/01/05 2,170 2,170 2,145 2,163 8,500
2011/01/04 2,173 2,173 2,125 2,153 10,000

このページの先頭へ