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 |
|---|---|---|---|---|---|
| 2024/05/16 | 3,539 | 3,608 | 3,500 | 3,582 | 248,800 |
| 2024/05/15 | 3,774 | 3,791 | 3,531 | 3,555 | 538,400 |
| 2024/05/14 | 3,168 | 3,284 | 3,168 | 3,284 | 202,700 |
| 2024/05/13 | 3,142 | 3,177 | 3,126 | 3,158 | 160,500 |
| 2024/05/10 | 3,200 | 3,248 | 3,166 | 3,194 | 205,100 |
| 2024/05/09 | 3,145 | 3,208 | 3,138 | 3,197 | 129,900 |
| 2024/05/08 | 3,124 | 3,165 | 3,107 | 3,137 | 127,700 |
| 2024/05/07 | 3,075 | 3,140 | 3,070 | 3,120 | 114,400 |
| 2024/05/02 | 3,092 | 3,092 | 3,050 | 3,069 | 102,000 |
| 2024/05/01 | 3,101 | 3,116 | 3,070 | 3,112 | 80,100 |
| 2024/04/30 | 3,094 | 3,122 | 3,060 | 3,107 | 100,600 |
| 2024/04/26 | 3,005 | 3,060 | 2,971 | 3,060 | 128,800 |
| 2024/04/25 | 3,064 | 3,094 | 3,038 | 3,062 | 135,400 |
| 2024/04/24 | 3,059 | 3,059 | 3,024 | 3,048 | 89,300 |
| 2024/04/23 | 3,030 | 3,051 | 3,016 | 3,045 | 121,900 |
| 2024/04/22 | 2,982 | 3,078 | 2,967 | 3,069 | 128,400 |
| 2024/04/19 | 3,010 | 3,017 | 2,943 | 2,946 | 213,700 |
| 2024/04/18 | 2,991 | 3,045 | 2,991 | 3,022 | 154,300 |
| 2024/04/17 | 3,023 | 3,023 | 2,963 | 2,991 | 136,000 |
| 2024/04/16 | 2,988 | 3,038 | 2,972 | 3,024 | 205,100 |
| 2024/04/15 | 3,063 | 3,063 | 3,012 | 3,016 | 154,900 |
| 2024/04/12 | 3,075 | 3,115 | 3,056 | 3,098 | 134,000 |
| 2024/04/11 | 3,070 | 3,070 | 3,030 | 3,061 | 174,700 |
| 2024/04/10 | 3,089 | 3,146 | 3,076 | 3,098 | 207,400 |
| 2024/04/09 | 3,103 | 3,110 | 3,074 | 3,089 | 130,000 |
| 2024/04/08 | 3,129 | 3,139 | 3,065 | 3,096 | 187,600 |
| 2024/04/05 | 3,153 | 3,156 | 3,107 | 3,132 | 165,500 |
| 2024/04/04 | 3,161 | 3,205 | 3,161 | 3,174 | 133,000 |
| 2024/04/03 | 3,193 | 3,205 | 3,159 | 3,197 | 105,400 |
| 2024/04/02 | 3,216 | 3,248 | 3,174 | 3,212 | 177,400 |
| 2024/04/01 | 3,198 | 3,250 | 3,193 | 3,250 | 107,800 |
| 2024/03/29 | 3,166 | 3,207 | 3,123 | 3,176 | 121,700 |
| 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 |