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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,540 | 2,565 | 2,540 | 2,555 | 109,000 |
| 2025/07/30 | 2,512 | 2,544 | 2,512 | 2,539 | 129,900 |
| 2025/07/29 | 2,520 | 2,529 | 2,507 | 2,522 | 152,500 |
| 2025/07/28 | 2,470 | 2,518 | 2,470 | 2,517 | 147,600 |
| 2025/07/25 | 2,492 | 2,495 | 2,465 | 2,469 | 83,100 |
| 2025/07/24 | 2,468 | 2,487 | 2,455 | 2,486 | 118,100 |
| 2025/07/23 | 2,417 | 2,468 | 2,417 | 2,452 | 256,200 |
| 2025/07/22 | 2,401 | 2,410 | 2,376 | 2,381 | 87,100 |
| 2025/07/18 | 2,428 | 2,434 | 2,410 | 2,410 | 65,200 |
| 2025/07/17 | 2,422 | 2,434 | 2,416 | 2,428 | 45,300 |
| 2025/07/16 | 2,457 | 2,469 | 2,425 | 2,425 | 97,000 |
| 2025/07/15 | 2,456 | 2,477 | 2,453 | 2,461 | 129,000 |
| 2025/07/14 | 2,430 | 2,450 | 2,430 | 2,433 | 85,900 |
| 2025/07/11 | 2,436 | 2,465 | 2,432 | 2,434 | 99,300 |
| 2025/07/10 | 2,451 | 2,451 | 2,417 | 2,426 | 146,200 |
| 2025/07/09 | 2,378 | 2,459 | 2,378 | 2,455 | 255,000 |
| 2025/07/08 | 2,355 | 2,374 | 2,337 | 2,374 | 191,500 |
| 2025/07/07 | 2,392 | 2,401 | 2,351 | 2,357 | 178,700 |
| 2025/07/04 | 2,393 | 2,396 | 2,385 | 2,396 | 74,300 |
| 2025/07/03 | 2,398 | 2,416 | 2,391 | 2,396 | 126,400 |
| 2025/07/02 | 2,401 | 2,415 | 2,389 | 2,389 | 91,900 |
| 2025/07/01 | 2,430 | 2,439 | 2,385 | 2,398 | 138,600 |
| 2025/06/30 | 2,440 | 2,446 | 2,417 | 2,422 | 119,100 |
| 2025/06/27 | 2,403 | 2,430 | 2,403 | 2,416 | 159,600 |
| 2025/06/26 | 2,426 | 2,455 | 2,426 | 2,440 | 183,000 |
| 2025/06/25 | 2,433 | 2,441 | 2,391 | 2,426 | 269,800 |
| 2025/06/24 | 2,454 | 2,494 | 2,453 | 2,483 | 126,900 |
| 2025/06/23 | 2,415 | 2,446 | 2,395 | 2,442 | 171,800 |
| 2025/06/20 | 2,424 | 2,441 | 2,410 | 2,416 | 401,700 |
| 2025/06/19 | 2,457 | 2,459 | 2,422 | 2,430 | 106,400 |
| 2025/06/18 | 2,440 | 2,458 | 2,440 | 2,458 | 109,700 |
| 2025/06/17 | 2,473 | 2,480 | 2,441 | 2,449 | 102,700 |
| 2025/06/16 | 2,489 | 2,495 | 2,461 | 2,469 | 95,700 |
| 2025/06/13 | 2,492 | 2,499 | 2,471 | 2,474 | 95,600 |
| 2025/06/12 | 2,485 | 2,498 | 2,472 | 2,492 | 120,000 |
| 2025/06/11 | 2,489 | 2,526 | 2,485 | 2,505 | 125,500 |
| 2025/06/10 | 2,489 | 2,506 | 2,471 | 2,492 | 85,100 |
| 2025/06/09 | 2,490 | 2,490 | 2,468 | 2,480 | 76,700 |
| 2025/06/06 | 2,505 | 2,508 | 2,475 | 2,480 | 96,100 |
| 2025/06/05 | 2,524 | 2,546 | 2,497 | 2,512 | 113,600 |
| 2025/06/04 | 2,530 | 2,551 | 2,506 | 2,547 | 141,200 |
| 2025/06/03 | 2,560 | 2,577 | 2,528 | 2,538 | 140,300 |
| 2025/06/02 | 2,500 | 2,563 | 2,496 | 2,550 | 213,600 |
| 2025/05/30 | 2,460 | 2,510 | 2,457 | 2,500 | 114,700 |
| 2025/05/29 | 2,476 | 2,485 | 2,460 | 2,466 | 77,500 |
| 2025/05/28 | 2,467 | 2,487 | 2,461 | 2,477 | 130,600 |
| 2025/05/27 | 2,442 | 2,467 | 2,441 | 2,467 | 102,400 |
| 2025/05/26 | 2,449 | 2,453 | 2,426 | 2,441 | 124,300 |
| 2025/05/23 | 2,430 | 2,452 | 2,421 | 2,433 | 127,600 |
| 2025/05/22 | 2,422 | 2,452 | 2,419 | 2,437 | 153,200 |
| 2025/05/21 | 2,446 | 2,458 | 2,432 | 2,432 | 101,800 |
| 2025/05/20 | 2,495 | 2,495 | 2,445 | 2,445 | 132,700 |
| 2025/05/19 | 2,506 | 2,511 | 2,468 | 2,480 | 127,300 |
| 2025/05/16 | 2,455 | 2,474 | 2,425 | 2,474 | 198,700 |
| 2025/05/15 | 2,448 | 2,472 | 2,427 | 2,455 | 197,800 |
| 2025/05/14 | 2,489 | 2,510 | 2,424 | 2,449 | 476,300 |
| 2025/05/13 | 2,750 | 2,771 | 2,738 | 2,739 | 120,400 |
| 2025/05/12 | 2,730 | 2,748 | 2,713 | 2,747 | 151,200 |
| 2025/05/09 | 2,720 | 2,773 | 2,709 | 2,757 | 136,000 |
| 2025/05/08 | 2,696 | 2,709 | 2,678 | 2,703 | 103,100 |
| 2025/05/07 | 2,710 | 2,719 | 2,689 | 2,696 | 139,700 |
| 2025/05/02 | 2,689 | 2,711 | 2,676 | 2,704 | 161,300 |
| 2025/05/01 | 2,710 | 2,718 | 2,683 | 2,689 | 132,400 |
| 2025/04/30 | 2,717 | 2,721 | 2,700 | 2,706 | 156,500 |
| 2025/04/28 | 2,740 | 2,748 | 2,704 | 2,717 | 101,700 |
| 2025/04/25 | 2,747 | 2,750 | 2,726 | 2,750 | 107,700 |
| 2025/04/24 | 2,755 | 2,776 | 2,726 | 2,726 | 87,900 |
| 2025/04/23 | 2,708 | 2,755 | 2,706 | 2,732 | 102,100 |
| 2025/04/22 | 2,688 | 2,719 | 2,685 | 2,709 | 82,400 |
| 2025/04/21 | 2,730 | 2,730 | 2,682 | 2,699 | 109,900 |
| 2025/04/18 | 2,742 | 2,742 | 2,718 | 2,730 | 78,600 |
| 2025/04/17 | 2,730 | 2,756 | 2,728 | 2,730 | 99,300 |
| 2025/04/16 | 2,751 | 2,781 | 2,721 | 2,736 | 91,400 |
| 2025/04/15 | 2,790 | 2,804 | 2,750 | 2,750 | 90,100 |
| 2025/04/14 | 2,787 | 2,818 | 2,770 | 2,772 | 65,800 |
| 2025/04/11 | 2,738 | 2,773 | 2,704 | 2,760 | 148,200 |
| 2025/04/10 | 2,846 | 2,865 | 2,811 | 2,843 | 124,800 |
| 2025/04/09 | 2,760 | 2,767 | 2,709 | 2,746 | 119,100 |
| 2025/04/08 | 2,759 | 2,819 | 2,759 | 2,791 | 127,500 |
| 2025/04/07 | 2,748 | 2,767 | 2,670 | 2,698 | 129,200 |
| 2025/04/04 | 2,903 | 2,935 | 2,845 | 2,878 | 125,100 |
| 2025/04/03 | 2,920 | 2,964 | 2,896 | 2,950 | 116,100 |
| 2025/04/02 | 3,000 | 3,000 | 2,933 | 2,934 | 66,700 |
| 2025/04/01 | 3,000 | 3,030 | 2,981 | 2,987 | 55,400 |
| 2025/03/31 | 3,010 | 3,015 | 2,965 | 2,986 | 108,800 |
| 2025/03/28 | 3,065 | 3,065 | 3,010 | 3,020 | 74,800 |
| 2025/03/27 | 3,015 | 3,080 | 3,015 | 3,065 | 100,100 |
| 2025/03/26 | 3,040 | 3,050 | 3,000 | 3,025 | 104,000 |
| 2025/03/25 | 3,045 | 3,070 | 3,010 | 3,020 | 69,200 |
| 2025/03/24 | 3,065 | 3,065 | 3,035 | 3,050 | 50,900 |
| 2025/03/21 | 3,085 | 3,100 | 3,060 | 3,075 | 61,100 |
| 2025/03/19 | 3,070 | 3,120 | 3,070 | 3,105 | 58,200 |
| 2025/03/18 | 3,060 | 3,095 | 3,050 | 3,065 | 44,800 |
| 2025/03/17 | 3,045 | 3,065 | 3,025 | 3,060 | 50,400 |
| 2025/03/14 | 3,010 | 3,045 | 3,005 | 3,045 | 93,300 |
| 2025/03/13 | 3,010 | 3,060 | 2,993 | 3,045 | 124,900 |
| 2025/03/12 | 3,060 | 3,080 | 3,030 | 3,060 | 93,900 |
| 2025/03/11 | 3,055 | 3,100 | 3,045 | 3,080 | 95,800 |
| 2025/03/10 | 3,070 | 3,085 | 3,020 | 3,045 | 116,600 |
| 2025/03/07 | 3,010 | 3,075 | 3,010 | 3,065 | 87,000 |
| 2025/03/06 | 3,035 | 3,070 | 3,035 | 3,050 | 87,000 |
| 2025/03/05 | 2,981 | 3,045 | 2,954 | 3,025 | 102,500 |
| 2025/03/04 | 2,965 | 2,994 | 2,961 | 2,983 | 102,100 |
| 2025/03/03 | 2,934 | 2,983 | 2,929 | 2,962 | 117,600 |
| 2025/02/28 | 2,936 | 2,936 | 2,896 | 2,923 | 151,100 |
| 2025/02/27 | 2,942 | 2,958 | 2,936 | 2,955 | 75,000 |
| 2025/02/26 | 2,948 | 2,957 | 2,932 | 2,942 | 90,300 |
| 2025/02/25 | 2,897 | 2,948 | 2,882 | 2,948 | 143,700 |
| 2025/02/21 | 2,916 | 2,943 | 2,862 | 2,874 | 130,600 |
| 2025/02/20 | 2,961 | 2,992 | 2,934 | 2,935 | 95,100 |
| 2025/02/19 | 2,941 | 2,975 | 2,918 | 2,965 | 120,000 |
| 2025/02/18 | 2,925 | 2,955 | 2,874 | 2,941 | 227,200 |
| 2025/02/17 | 3,015 | 3,075 | 2,894 | 2,907 | 382,500 |
| 2025/02/14 | 3,210 | 3,210 | 3,085 | 3,085 | 125,900 |
| 2025/02/13 | 3,135 | 3,180 | 3,110 | 3,160 | 121,300 |
| 2025/02/12 | 3,170 | 3,170 | 3,085 | 3,115 | 69,700 |
| 2025/02/10 | 3,120 | 3,160 | 3,120 | 3,135 | 37,800 |
| 2025/02/07 | 3,125 | 3,155 | 3,120 | 3,120 | 50,500 |
| 2025/02/06 | 3,105 | 3,135 | 3,105 | 3,125 | 67,200 |
| 2025/02/05 | 3,100 | 3,115 | 3,085 | 3,105 | 73,400 |
| 2025/02/04 | 3,150 | 3,170 | 3,110 | 3,125 | 84,200 |
| 2025/02/03 | 3,170 | 3,180 | 3,100 | 3,100 | 93,600 |
| 2025/01/31 | 3,220 | 3,220 | 3,170 | 3,200 | 69,400 |
| 2025/01/30 | 3,195 | 3,205 | 3,165 | 3,200 | 99,100 |
| 2025/01/29 | 3,220 | 3,230 | 3,185 | 3,195 | 71,700 |
| 2025/01/28 | 3,250 | 3,275 | 3,230 | 3,255 | 82,800 |
| 2025/01/27 | 3,215 | 3,240 | 3,190 | 3,230 | 80,100 |
| 2025/01/24 | 3,185 | 3,240 | 3,185 | 3,225 | 59,500 |
| 2025/01/23 | 3,210 | 3,210 | 3,170 | 3,190 | 55,700 |
| 2025/01/22 | 3,210 | 3,255 | 3,205 | 3,210 | 76,400 |
| 2025/01/21 | 3,175 | 3,190 | 3,150 | 3,175 | 48,300 |
| 2025/01/20 | 3,175 | 3,210 | 3,160 | 3,170 | 83,000 |
| 2025/01/17 | 3,160 | 3,190 | 3,145 | 3,175 | 98,500 |
| 2025/01/16 | 3,180 | 3,195 | 3,135 | 3,135 | 93,900 |
| 2025/01/15 | 3,205 | 3,225 | 3,175 | 3,190 | 91,900 |
| 2025/01/14 | 3,255 | 3,300 | 3,175 | 3,205 | 127,400 |
| 2025/01/10 | 3,325 | 3,350 | 3,310 | 3,325 | 63,100 |
| 2025/01/09 | 3,395 | 3,450 | 3,350 | 3,350 | 113,100 |
| 2025/01/08 | 3,390 | 3,455 | 3,385 | 3,395 | 158,900 |
| 2025/01/07 | 3,425 | 3,425 | 3,370 | 3,385 | 94,800 |
| 2025/01/06 | 3,500 | 3,510 | 3,445 | 3,450 | 131,300 |
| 2024/12/30 | 3,555 | 3,595 | 3,505 | 3,505 | 121,300 |
| 2024/12/27 | 3,500 | 3,590 | 3,440 | 3,555 | 329,700 |
| 2024/12/26 | 3,525 | 3,540 | 3,490 | 3,515 | 617,700 |
| 2024/12/25 | 3,510 | 3,515 | 3,465 | 3,505 | 255,200 |
| 2024/12/24 | 3,480 | 3,505 | 3,460 | 3,485 | 229,900 |
| 2024/12/23 | 3,500 | 3,520 | 3,480 | 3,485 | 253,800 |
| 2024/12/20 | 3,545 | 3,570 | 3,500 | 3,505 | 198,100 |
| 2024/12/19 | 3,490 | 3,560 | 3,490 | 3,530 | 199,800 |
| 2024/12/18 | 3,550 | 3,570 | 3,505 | 3,505 | 98,200 |
| 2024/12/17 | 3,520 | 3,565 | 3,515 | 3,545 | 160,300 |
| 2024/12/16 | 3,480 | 3,510 | 3,465 | 3,495 | 117,100 |
| 2024/12/13 | 3,470 | 3,510 | 3,460 | 3,475 | 130,200 |
| 2024/12/12 | 3,515 | 3,520 | 3,470 | 3,495 | 88,500 |
| 2024/12/11 | 3,575 | 3,575 | 3,495 | 3,495 | 127,800 |
| 2024/12/10 | 3,605 | 3,610 | 3,560 | 3,585 | 116,700 |
| 2024/12/09 | 3,605 | 3,615 | 3,570 | 3,575 | 122,400 |
| 2024/12/06 | 3,565 | 3,615 | 3,565 | 3,565 | 92,500 |
| 2024/12/05 | 3,535 | 3,570 | 3,485 | 3,560 | 113,200 |
| 2024/12/04 | 3,540 | 3,560 | 3,535 | 3,550 | 64,800 |
| 2024/12/03 | 3,525 | 3,570 | 3,515 | 3,535 | 100,400 |
| 2024/12/02 | 3,480 | 3,505 | 3,450 | 3,460 | 75,100 |
| 2024/11/29 | 3,545 | 3,550 | 3,485 | 3,490 | 76,800 |
| 2024/11/28 | 3,540 | 3,590 | 3,520 | 3,545 | 121,300 |
| 2024/11/27 | 3,550 | 3,570 | 3,495 | 3,520 | 86,000 |
| 2024/11/26 | 3,575 | 3,600 | 3,540 | 3,575 | 115,300 |
| 2024/11/25 | 3,515 | 3,590 | 3,500 | 3,555 | 201,500 |
| 2024/11/22 | 3,495 | 3,520 | 3,445 | 3,470 | 100,400 |
| 2024/11/21 | 3,435 | 3,470 | 3,420 | 3,465 | 79,800 |
| 2024/11/20 | 3,420 | 3,445 | 3,385 | 3,420 | 110,000 |
| 2024/11/19 | 3,420 | 3,470 | 3,360 | 3,415 | 232,900 |
| 2024/11/18 | 3,320 | 3,460 | 3,265 | 3,425 | 719,300 |
| 2024/11/15 | 2,992 | 3,040 | 2,960 | 3,005 | 261,200 |
| 2024/11/14 | 3,030 | 3,035 | 2,966 | 2,971 | 127,600 |
| 2024/11/13 | 3,025 | 3,045 | 3,010 | 3,030 | 59,600 |
| 2024/11/12 | 3,060 | 3,085 | 3,030 | 3,030 | 74,400 |
| 2024/11/11 | 3,110 | 3,110 | 3,055 | 3,070 | 76,900 |
| 2024/11/08 | 3,195 | 3,195 | 3,110 | 3,110 | 59,000 |
| 2024/11/07 | 3,215 | 3,215 | 3,160 | 3,160 | 96,700 |
| 2024/11/06 | 3,190 | 3,250 | 3,125 | 3,185 | 91,900 |
| 2024/11/05 | 3,170 | 3,200 | 3,105 | 3,125 | 91,100 |
| 2024/11/01 | 3,195 | 3,225 | 3,145 | 3,170 | 67,600 |
| 2024/10/31 | 3,225 | 3,260 | 3,200 | 3,230 | 90,000 |
| 2024/10/30 | 3,206 | 3,221 | 3,177 | 3,215 | 234,700 |
| 2024/10/29 | 3,189 | 3,213 | 3,159 | 3,206 | 86,800 |
| 2024/10/28 | 3,157 | 3,183 | 3,150 | 3,181 | 97,500 |
| 2024/10/25 | 3,169 | 3,174 | 3,120 | 3,143 | 98,500 |
| 2024/10/24 | 3,120 | 3,155 | 3,108 | 3,140 | 107,000 |
| 2024/10/23 | 3,117 | 3,141 | 3,092 | 3,105 | 50,000 |
| 2024/10/22 | 3,159 | 3,159 | 3,110 | 3,117 | 78,700 |
| 2024/10/21 | 3,113 | 3,146 | 3,102 | 3,142 | 55,100 |
| 2024/10/18 | 3,096 | 3,139 | 3,081 | 3,103 | 58,400 |
| 2024/10/17 | 3,122 | 3,142 | 3,120 | 3,133 | 58,900 |
| 2024/10/16 | 3,160 | 3,160 | 3,100 | 3,112 | 63,100 |
| 2024/10/15 | 3,157 | 3,160 | 3,128 | 3,146 | 60,900 |
| 2024/10/11 | 3,136 | 3,158 | 3,121 | 3,150 | 71,300 |
| 2024/10/10 | 3,154 | 3,157 | 3,122 | 3,136 | 31,700 |
| 2024/10/09 | 3,113 | 3,167 | 3,105 | 3,164 | 72,700 |
| 2024/10/08 | 3,130 | 3,130 | 3,066 | 3,066 | 78,000 |
| 2024/10/07 | 3,166 | 3,170 | 3,139 | 3,153 | 71,700 |