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
2026/01/30 2,515 2,543 2,507 2,537 82,400
2026/01/29 2,501 2,541 2,477 2,515 151,300
2026/01/28 2,517 2,573 2,512 2,524 184,700
2026/01/27 2,526 2,571 2,513 2,524 232,700
2026/01/26 2,565 2,570 2,515 2,544 111,800
2026/01/23 2,578 2,579 2,555 2,579 105,400
2026/01/22 2,530 2,577 2,530 2,571 100,900
2026/01/21 2,521 2,534 2,500 2,526 109,300
2026/01/20 2,523 2,548 2,500 2,541 159,500
2026/01/19 2,470 2,504 2,467 2,498 132,600
2026/01/16 2,465 2,479 2,456 2,465 131,900
2026/01/15 2,428 2,464 2,418 2,459 132,300
2026/01/14 2,405 2,427 2,405 2,411 142,000
2026/01/13 2,416 2,433 2,398 2,405 170,600
2026/01/09 2,431 2,435 2,410 2,425 86,800
2026/01/08 2,425 2,430 2,399 2,404 125,900
2026/01/07 2,431 2,453 2,420 2,434 112,600
2026/01/06 2,429 2,440 2,412 2,431 138,200
2026/01/05 2,445 2,462 2,420 2,429 136,500
2025/12/30 2,498 2,498 2,435 2,435 171,200
2025/12/29 2,494 2,522 2,480 2,498 481,600
2025/12/26 2,554 2,559 2,527 2,543 829,500
2025/12/25 2,496 2,533 2,488 2,524 585,900
2025/12/24 2,487 2,516 2,479 2,484 336,200
2025/12/23 2,455 2,503 2,455 2,493 341,900
2025/12/22 2,468 2,474 2,443 2,443 367,200
2025/12/19 2,463 2,482 2,456 2,471 227,800
2025/12/18 2,462 2,497 2,458 2,466 226,700
2025/12/17 2,460 2,465 2,435 2,450 152,600
2025/12/16 2,500 2,500 2,473 2,478 177,000
2025/12/15 2,494 2,510 2,489 2,501 220,000
2025/12/12 2,464 2,495 2,460 2,487 150,100
2025/12/11 2,500 2,500 2,453 2,456 173,300
2025/12/10 2,475 2,499 2,467 2,485 152,300
2025/12/09 2,453 2,474 2,453 2,467 141,100
2025/12/08 2,439 2,484 2,439 2,456 156,000
2025/12/05 2,453 2,478 2,433 2,433 135,700
2025/12/04 2,488 2,488 2,453 2,462 145,500
2025/12/03 2,495 2,507 2,481 2,483 114,700
2025/12/02 2,500 2,519 2,499 2,505 89,800
2025/12/01 2,534 2,546 2,501 2,510 126,100
2025/11/28 2,548 2,561 2,532 2,541 95,300
2025/11/27 2,520 2,559 2,520 2,547 101,000
2025/11/26 2,510 2,540 2,510 2,530 106,600
2025/11/25 2,550 2,564 2,511 2,518 162,800
2025/11/21 2,511 2,575 2,505 2,569 258,000
2025/11/20 2,480 2,512 2,471 2,472 170,600
2025/11/19 2,456 2,492 2,448 2,489 185,000
2025/11/18 2,422 2,460 2,422 2,444 132,300
2025/11/17 2,455 2,468 2,421 2,421 213,400
2025/11/14 2,420 2,435 2,402 2,405 106,600
2025/11/13 2,414 2,430 2,400 2,420 106,500
2025/11/12 2,398 2,427 2,389 2,395 113,100
2025/11/11 2,400 2,400 2,371 2,390 86,500
2025/11/10 2,390 2,410 2,382 2,408 115,400
2025/11/07 2,341 2,391 2,341 2,382 163,700
2025/11/06 2,327 2,356 2,323 2,350 116,500
2025/11/05 2,370 2,375 2,323 2,328 148,800
2025/11/04 2,338 2,370 2,322 2,364 146,700
2025/10/31 2,330 2,344 2,307 2,316 125,900
2025/10/30 2,305 2,340 2,304 2,330 164,200
2025/10/29 2,362 2,367 2,303 2,305 251,400
2025/10/28 2,398 2,398 2,362 2,362 175,700
2025/10/27 2,402 2,404 2,391 2,404 121,900
2025/10/24 2,434 2,441 2,389 2,390 157,800
2025/10/23 2,440 2,452 2,437 2,451 129,800
2025/10/22 2,414 2,436 2,411 2,436 299,700
2025/10/21 2,397 2,411 2,387 2,409 331,800
2025/10/20 2,419 2,419 2,394 2,403 119,900
2025/10/17 2,423 2,425 2,387 2,394 131,900
2025/10/16 2,425 2,425 2,400 2,412 89,300
2025/10/15 2,410 2,427 2,400 2,425 167,300
2025/10/14 2,394 2,410 2,368 2,387 222,300
2025/10/10 2,420 2,427 2,400 2,419 184,200
2025/10/09 2,445 2,452 2,420 2,440 133,800
2025/10/08 2,451 2,465 2,447 2,452 118,000
2025/10/07 2,445 2,475 2,442 2,462 145,000
2025/10/06 2,468 2,475 2,453 2,453 138,000
2025/10/03 2,439 2,470 2,439 2,450 132,200
2025/10/02 2,430 2,443 2,414 2,439 215,600
2025/10/01 2,450 2,452 2,412 2,432 237,700
2025/09/30 2,491 2,499 2,479 2,479 163,100
2025/09/29 2,532 2,532 2,492 2,495 107,500
2025/09/26 2,510 2,532 2,508 2,532 140,500
2025/09/25 2,500 2,516 2,485 2,510 150,600
2025/09/24 2,498 2,504 2,487 2,496 115,900
2025/09/22 2,489 2,501 2,477 2,498 134,500
2025/09/19 2,495 2,503 2,459 2,475 191,400
2025/09/18 2,495 2,498 2,483 2,495 129,000
2025/09/17 2,527 2,527 2,495 2,495 92,900
2025/09/16 2,510 2,546 2,501 2,527 244,300
2025/09/12 2,499 2,516 2,486 2,511 181,100
2025/09/11 2,482 2,487 2,460 2,481 177,200
2025/09/10 2,512 2,520 2,477 2,482 146,300
2025/09/09 2,535 2,543 2,511 2,530 117,200
2025/09/08 2,520 2,548 2,517 2,528 108,500
2025/09/05 2,517 2,517 2,493 2,513 110,200
2025/09/04 2,505 2,533 2,485 2,518 131,500
2025/09/03 2,529 2,548 2,503 2,517 92,100
2025/09/02 2,512 2,547 2,503 2,529 107,400
2025/09/01 2,499 2,530 2,488 2,511 92,500
2025/08/29 2,495 2,498 2,480 2,498 86,200
2025/08/28 2,480 2,496 2,474 2,495 125,600
2025/08/27 2,458 2,480 2,431 2,480 193,700
2025/08/26 2,510 2,510 2,462 2,469 148,800
2025/08/25 2,519 2,535 2,495 2,514 125,800
2025/08/22 2,535 2,538 2,507 2,523 146,100
2025/08/21 2,551 2,557 2,528 2,528 94,200
2025/08/20 2,520 2,555 2,511 2,537 149,000
2025/08/19 2,484 2,521 2,484 2,516 162,800
2025/08/18 2,472 2,495 2,472 2,484 101,000
2025/08/15 2,503 2,503 2,466 2,472 140,100
2025/08/14 2,510 2,534 2,493 2,509 133,100
2025/08/13 2,510 2,527 2,479 2,509 187,400
2025/08/12 2,532 2,544 2,484 2,510 400,600
2025/08/08 2,578 2,582 2,540 2,582 160,000
2025/08/07 2,543 2,585 2,537 2,557 126,000
2025/08/06 2,550 2,564 2,520 2,561 134,500
2025/08/05 2,550 2,572 2,535 2,550 172,800
2025/08/04 2,545 2,561 2,534 2,559 91,800
2025/08/01 2,550 2,571 2,549 2,567 102,700
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

このページの先頭へ