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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,251 | 3,292 | 3,228 | 3,270 | 92,600 |
| 2024/07/25 | 3,358 | 3,358 | 3,253 | 3,257 | 152,700 |
| 2024/07/24 | 3,375 | 3,394 | 3,345 | 3,376 | 71,300 |
| 2024/07/23 | 3,390 | 3,410 | 3,361 | 3,385 | 103,600 |
| 2024/07/22 | 3,389 | 3,391 | 3,337 | 3,371 | 94,300 |
| 2024/07/19 | 3,370 | 3,387 | 3,348 | 3,367 | 79,600 |
| 2024/07/18 | 3,387 | 3,430 | 3,334 | 3,334 | 98,800 |
| 2024/07/17 | 3,377 | 3,395 | 3,353 | 3,394 | 86,500 |
| 2024/07/16 | 3,427 | 3,427 | 3,330 | 3,332 | 95,800 |
| 2024/07/12 | 3,390 | 3,455 | 3,389 | 3,428 | 101,000 |
| 2024/07/11 | 3,360 | 3,391 | 3,352 | 3,387 | 80,800 |
| 2024/07/10 | 3,300 | 3,350 | 3,293 | 3,337 | 80,700 |
| 2024/07/09 | 3,291 | 3,330 | 3,277 | 3,325 | 89,400 |
| 2024/07/08 | 3,350 | 3,354 | 3,289 | 3,296 | 98,600 |
| 2024/07/05 | 3,345 | 3,345 | 3,319 | 3,338 | 64,100 |
| 2024/07/04 | 3,338 | 3,343 | 3,306 | 3,330 | 90,300 |
| 2024/07/03 | 3,350 | 3,375 | 3,313 | 3,338 | 93,600 |
| 2024/07/02 | 3,370 | 3,384 | 3,288 | 3,334 | 153,800 |
| 2024/07/01 | 3,345 | 3,368 | 3,325 | 3,344 | 65,300 |
| 2024/06/28 | 3,350 | 3,355 | 3,317 | 3,325 | 76,800 |
| 2024/06/27 | 3,335 | 3,375 | 3,300 | 3,341 | 88,400 |
| 2024/06/26 | 3,393 | 3,403 | 3,366 | 3,385 | 97,300 |
| 2024/06/25 | 3,392 | 3,429 | 3,363 | 3,395 | 127,800 |
| 2024/06/24 | 3,387 | 3,414 | 3,367 | 3,398 | 94,900 |
| 2024/06/21 | 3,394 | 3,415 | 3,350 | 3,355 | 227,100 |
| 2024/06/20 | 3,350 | 3,386 | 3,344 | 3,382 | 113,800 |
| 2024/06/19 | 3,334 | 3,364 | 3,334 | 3,350 | 86,900 |
| 2024/06/18 | 3,385 | 3,419 | 3,352 | 3,364 | 104,600 |
| 2024/06/17 | 3,320 | 3,384 | 3,284 | 3,384 | 166,700 |
| 2024/06/14 | 3,205 | 3,254 | 3,165 | 3,250 | 204,100 |
| 2024/06/13 | 3,264 | 3,287 | 3,207 | 3,224 | 74,300 |
| 2024/06/12 | 3,230 | 3,295 | 3,206 | 3,264 | 122,800 |
| 2024/06/11 | 3,273 | 3,279 | 3,204 | 3,204 | 104,700 |
| 2024/06/10 | 3,291 | 3,295 | 3,245 | 3,280 | 92,800 |
| 2024/06/07 | 3,265 | 3,320 | 3,257 | 3,315 | 113,800 |
| 2024/06/06 | 3,378 | 3,378 | 3,295 | 3,325 | 180,400 |
| 2024/06/05 | 3,435 | 3,456 | 3,368 | 3,379 | 95,200 |
| 2024/06/04 | 3,434 | 3,447 | 3,401 | 3,434 | 114,400 |
| 2024/06/03 | 3,400 | 3,474 | 3,393 | 3,434 | 87,000 |
| 2024/05/31 | 3,345 | 3,400 | 3,341 | 3,392 | 132,000 |
| 2024/05/30 | 3,280 | 3,298 | 3,253 | 3,284 | 125,100 |
| 2024/05/29 | 3,390 | 3,393 | 3,287 | 3,325 | 163,900 |
| 2024/05/28 | 3,420 | 3,433 | 3,394 | 3,420 | 84,300 |
| 2024/05/27 | 3,417 | 3,427 | 3,370 | 3,406 | 92,000 |
| 2024/05/24 | 3,445 | 3,450 | 3,393 | 3,417 | 112,000 |
| 2024/05/23 | 3,433 | 3,495 | 3,427 | 3,467 | 101,300 |
| 2024/05/22 | 3,409 | 3,486 | 3,404 | 3,471 | 149,800 |
| 2024/05/21 | 3,550 | 3,568 | 3,419 | 3,419 | 210,700 |
| 2024/05/20 | 3,589 | 3,600 | 3,513 | 3,540 | 140,400 |
| 2024/05/17 | 3,582 | 3,677 | 3,581 | 3,612 | 170,600 |
| 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 |
| 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 |