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
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
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

このページの先頭へ