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
2012/12/28 2,760 2,760 2,709 2,733 14,800
2012/12/27 2,726 2,750 2,702 2,747 18,600
2012/12/26 2,700 2,720 2,660 2,676 32,000
2012/12/25 2,733 2,754 2,693 2,693 26,400
2012/12/21 2,762 2,798 2,727 2,727 22,100
2012/12/20 2,798 2,822 2,771 2,812 26,900
2012/12/19 2,753 2,788 2,753 2,776 30,200
2012/12/18 2,732 2,790 2,724 2,752 115,300
2012/12/17 2,825 2,841 2,818 2,835 67,700
2012/12/14 2,811 2,853 2,810 2,825 47,800
2012/12/13 2,850 2,852 2,815 2,820 33,600
2012/12/12 2,836 2,855 2,834 2,854 23,400
2012/12/11 2,823 2,830 2,811 2,823 12,600
2012/12/10 2,832 2,832 2,802 2,823 25,200
2012/12/07 2,798 2,798 2,782 2,782 16,900
2012/12/06 2,748 2,773 2,748 2,767 20,100
2012/12/05 2,792 2,804 2,773 2,775 16,900
2012/12/04 2,742 2,800 2,742 2,800 29,600
2012/12/03 2,700 2,741 2,695 2,735 31,700
2012/11/30 2,695 2,699 2,680 2,693 11,200
2012/11/29 2,695 2,698 2,687 2,687 11,000
2012/11/28 2,643 2,694 2,641 2,682 21,600
2012/11/27 2,625 2,650 2,625 2,646 23,200
2012/11/26 2,633 2,650 2,625 2,625 20,000
2012/11/22 2,554 2,629 2,554 2,612 24,500
2012/11/21 2,545 2,564 2,529 2,540 31,600
2012/11/20 2,544 2,544 2,523 2,523 14,200
2012/11/19 2,539 2,545 2,506 2,506 32,300
2012/11/16 2,546 2,546 2,529 2,532 12,500
2012/11/15 2,550 2,550 2,540 2,546 6,300
2012/11/14 2,548 2,550 2,545 2,546 9,100
2012/11/13 2,547 2,548 2,536 2,544 11,300
2012/11/12 2,545 2,551 2,536 2,548 11,100
2012/11/09 2,550 2,556 2,530 2,544 9,500
2012/11/08 2,571 2,572 2,551 2,551 7,300
2012/11/07 2,598 2,598 2,571 2,571 6,800
2012/11/06 2,600 2,600 2,580 2,587 11,500
2012/11/05 2,590 2,592 2,578 2,584 5,300
2012/11/02 2,607 2,609 2,583 2,590 6,900
2012/11/01 2,608 2,608 2,577 2,584 12,700
2012/10/31 2,552 2,599 2,552 2,581 15,600
2012/10/30 2,615 2,637 2,550 2,551 29,300
2012/10/29 2,617 2,637 2,616 2,625 20,100
2012/10/26 2,650 2,660 2,630 2,636 10,500
2012/10/25 2,631 2,685 2,631 2,640 13,100
2012/10/24 2,641 2,665 2,640 2,658 9,000
2012/10/23 2,675 2,697 2,664 2,676 3,900
2012/10/22 2,657 2,686 2,657 2,663 7,700
2012/10/19 2,705 2,709 2,658 2,670 10,400
2012/10/18 2,697 2,709 2,693 2,702 15,800
2012/10/17 2,648 2,680 2,647 2,676 11,500
2012/10/16 2,621 2,666 2,621 2,645 8,300
2012/10/15 2,649 2,665 2,617 2,620 14,700
2012/10/12 2,641 2,657 2,640 2,649 13,400
2012/10/11 2,674 2,674 2,639 2,640 19,500
2012/10/10 2,668 2,681 2,659 2,675 10,800
2012/10/09 2,657 2,681 2,657 2,668 9,200
2012/10/05 2,640 2,670 2,640 2,657 19,700
2012/10/04 2,651 2,691 2,651 2,652 14,000
2012/10/03 2,689 2,714 2,655 2,684 15,800
2012/10/02 2,649 2,664 2,640 2,657 9,500
2012/10/01 2,650 2,650 2,580 2,633 15,500
2012/09/28 2,650 2,650 2,584 2,619 10,100
2012/09/27 2,626 2,644 2,618 2,631 7,400
2012/09/26 2,630 2,650 2,630 2,633 7,700
2012/09/25 2,597 2,640 2,581 2,637 9,900
2012/09/24 2,635 2,646 2,605 2,633 7,900
2012/09/21 2,584 2,650 2,584 2,648 10,100
2012/09/20 2,591 2,600 2,578 2,584 2,200
2012/09/19 2,600 2,600 2,568 2,592 5,200
2012/09/18 2,569 2,600 2,527 2,576 6,800
2012/09/14 2,592 2,600 2,555 2,571 12,100
2012/09/13 2,650 2,650 2,582 2,596 12,100
2012/09/12 2,516 2,570 2,500 2,570 9,200
2012/09/11 2,497 2,497 2,460 2,488 5,100
2012/09/10 2,490 2,499 2,461 2,497 4,700
2012/09/07 2,503 2,517 2,481 2,491 6,800
2012/09/06 2,552 2,552 2,499 2,501 9,700
2012/09/05 2,570 2,600 2,562 2,564 4,600
2012/09/04 2,645 2,649 2,580 2,603 6,800
2012/09/03 2,643 2,649 2,606 2,622 10,400
2012/08/31 2,601 2,650 2,601 2,643 4,200
2012/08/30 2,585 2,650 2,585 2,630 11,200
2012/08/29 2,560 2,580 2,542 2,576 7,500
2012/08/28 2,560 2,580 2,538 2,542 8,000
2012/08/27 2,558 2,580 2,549 2,560 5,800
2012/08/24 2,566 2,570 2,530 2,555 13,200
2012/08/23 2,529 2,550 2,523 2,541 6,700
2012/08/22 2,524 2,529 2,516 2,528 3,200
2012/08/21 2,465 2,527 2,465 2,524 6,200
2012/08/20 2,517 2,518 2,460 2,465 8,800
2012/08/17 2,510 2,519 2,493 2,518 8,000
2012/08/16 2,507 2,512 2,505 2,512 3,300
2012/08/15 2,511 2,512 2,501 2,507 3,100
2012/08/14 2,493 2,512 2,478 2,512 7,800
2012/08/13 2,486 2,494 2,466 2,492 5,400
2012/08/10 2,476 2,488 2,460 2,488 5,400
2012/08/09 2,470 2,477 2,458 2,477 4,600
2012/08/08 2,474 2,478 2,459 2,468 7,000
2012/08/07 2,454 2,478 2,451 2,477 5,700
2012/08/06 2,451 2,478 2,442 2,461 10,200
2012/08/03 2,453 2,472 2,450 2,450 5,200
2012/08/02 2,488 2,490 2,464 2,465 12,800
2012/08/01 2,463 2,496 2,463 2,478 9,500
2012/07/31 2,454 2,488 2,433 2,462 15,300
2012/07/30 2,457 2,495 2,435 2,464 26,500
2012/07/27 2,450 2,478 2,450 2,471 14,000
2012/07/26 2,377 2,446 2,377 2,446 10,000
2012/07/25 2,385 2,389 2,363 2,365 16,300
2012/07/24 2,432 2,432 2,387 2,402 8,100
2012/07/23 2,441 2,448 2,424 2,432 7,100
2012/07/20 2,439 2,450 2,402 2,441 11,000
2012/07/19 2,418 2,444 2,418 2,439 8,400
2012/07/18 2,398 2,430 2,396 2,418 5,000
2012/07/17 2,432 2,432 2,388 2,398 7,600
2012/07/13 2,392 2,440 2,392 2,403 11,200
2012/07/12 2,399 2,436 2,385 2,391 7,600
2012/07/11 2,384 2,439 2,384 2,398 20,800
2012/07/10 2,370 2,411 2,370 2,384 10,400
2012/07/09 2,439 2,439 2,373 2,376 22,600
2012/07/06 2,474 2,479 2,431 2,444 17,100
2012/07/05 2,450 2,467 2,443 2,467 13,000
2012/07/04 2,430 2,452 2,406 2,451 8,400
2012/07/03 2,401 2,454 2,401 2,430 9,200
2012/07/02 2,453 2,455 2,401 2,401 10,200
2012/06/29 2,365 2,445 2,364 2,436 23,300
2012/06/28 2,444 2,444 2,362 2,368 11,300
2012/06/27 2,444 2,444 2,382 2,402 22,800
2012/06/26 2,372 2,448 2,361 2,446 23,200
2012/06/25 2,420 2,430 2,410 2,422 18,700
2012/06/22 2,362 2,398 2,362 2,395 7,300
2012/06/21 2,351 2,366 2,330 2,362 10,000
2012/06/20 2,306 2,359 2,306 2,339 6,400
2012/06/19 2,316 2,342 2,308 2,308 2,900
2012/06/18 2,330 2,355 2,327 2,329 5,100
2012/06/15 2,358 2,372 2,330 2,364 34,900
2012/06/14 2,355 2,360 2,347 2,358 14,200
2012/06/13 2,398 2,398 2,357 2,364 18,500
2012/06/12 2,390 2,390 2,341 2,379 7,200
2012/06/11 2,400 2,400 2,351 2,361 9,800
2012/06/08 2,422 2,422 2,350 2,387 24,400
2012/06/07 2,380 2,435 2,362 2,416 28,000
2012/06/06 2,399 2,438 2,362 2,391 35,900
2012/06/05 2,359 2,362 2,336 2,352 7,600
2012/06/04 2,274 2,364 2,274 2,362 23,400
2012/06/01 2,295 2,309 2,273 2,307 16,500
2012/05/31 2,274 2,298 2,271 2,296 7,500
2012/05/30 2,259 2,300 2,235 2,298 8,600
2012/05/29 2,250 2,260 2,225 2,255 4,500
2012/05/28 2,265 2,265 2,220 2,259 3,700
2012/05/25 2,299 2,299 2,235 2,257 5,100
2012/05/24 2,235 2,278 2,232 2,273 6,000
2012/05/23 2,232 2,262 2,232 2,246 7,700
2012/05/22 2,254 2,294 2,251 2,273 8,000
2012/05/21 2,217 2,258 2,217 2,256 3,200
2012/05/18 2,260 2,260 2,220 2,231 9,700
2012/05/17 2,264 2,276 2,260 2,264 4,600
2012/05/16 2,286 2,292 2,261 2,273 6,700
2012/05/15 2,310 2,312 2,251 2,296 8,800
2012/05/14 2,343 2,343 2,310 2,312 8,400
2012/05/11 2,346 2,368 2,337 2,343 8,700
2012/05/10 2,334 2,355 2,334 2,347 3,500
2012/05/09 2,353 2,366 2,335 2,336 11,500
2012/05/08 2,380 2,380 2,355 2,370 5,000
2012/05/07 2,354 2,387 2,354 2,377 8,300
2012/05/02 2,370 2,397 2,360 2,397 10,100
2012/05/01 2,400 2,418 2,380 2,380 68,700
2012/04/27 2,364 2,394 2,364 2,393 10,400
2012/04/26 2,371 2,399 2,366 2,382 5,000
2012/04/25 2,421 2,421 2,360 2,383 10,500
2012/04/24 2,361 2,375 2,354 2,356 7,900
2012/04/23 2,379 2,382 2,364 2,375 7,300
2012/04/20 2,336 2,387 2,336 2,379 9,900
2012/04/19 2,363 2,363 2,338 2,343 5,300
2012/04/18 2,323 2,400 2,323 2,387 10,400
2012/04/17 2,317 2,354 2,316 2,330 8,000
2012/04/16 2,324 2,333 2,319 2,324 6,200
2012/04/13 2,349 2,361 2,330 2,349 11,800
2012/04/12 2,314 2,347 2,314 2,347 10,500
2012/04/11 2,313 2,324 2,310 2,313 10,500
2012/04/10 2,317 2,327 2,315 2,326 7,100
2012/04/09 2,333 2,333 2,311 2,318 10,000
2012/04/06 2,342 2,345 2,331 2,336 9,900
2012/04/05 2,350 2,356 2,342 2,348 6,700
2012/04/04 2,368 2,377 2,353 2,355 12,000
2012/04/03 2,399 2,399 2,365 2,367 6,100
2012/04/02 2,424 2,425 2,362 2,373 13,900
2012/03/30 2,395 2,418 2,378 2,385 8,900
2012/03/29 2,364 2,395 2,361 2,384 8,300
2012/03/28 2,346 2,373 2,346 2,364 7,800
2012/03/27 2,343 2,409 2,343 2,409 13,900
2012/03/26 2,340 2,349 2,333 2,333 7,500
2012/03/23 2,343 2,349 2,340 2,340 8,300
2012/03/22 2,350 2,351 2,343 2,350 8,800
2012/03/21 2,341 2,354 2,341 2,341 12,100
2012/03/19 2,345 2,351 2,340 2,347 9,300
2012/03/16 2,340 2,351 2,340 2,345 9,200
2012/03/15 2,339 2,350 2,339 2,340 4,500
2012/03/14 2,344 2,356 2,337 2,337 11,700
2012/03/13 2,360 2,360 2,340 2,340 17,500
2012/03/12 2,350 2,352 2,340 2,345 8,100
2012/03/09 2,341 2,355 2,340 2,350 23,300
2012/03/08 2,353 2,355 2,340 2,340 6,500
2012/03/07 2,349 2,359 2,335 2,355 16,700
2012/03/06 2,357 2,357 2,342 2,342 15,600
2012/03/05 2,345 2,364 2,340 2,346 17,900
2012/03/02 2,347 2,348 2,328 2,345 9,800
2012/03/01 2,358 2,358 2,328 2,337 9,700
2012/02/29 2,350 2,357 2,335 2,339 11,700
2012/02/28 2,347 2,359 2,336 2,338 15,400
2012/02/27 2,346 2,349 2,341 2,347 9,100
2012/02/24 2,348 2,352 2,343 2,347 10,700
2012/02/23 2,368 2,368 2,337 2,346 11,200
2012/02/22 2,364 2,376 2,331 2,342 14,900
2012/02/21 2,360 2,380 2,336 2,350 7,500
2012/02/20 2,382 2,385 2,328 2,354 7,600
2012/02/17 2,383 2,398 2,382 2,382 4,600
2012/02/16 2,394 2,412 2,381 2,383 4,900
2012/02/15 2,426 2,429 2,407 2,407 7,500
2012/02/14 2,418 2,428 2,391 2,424 6,600
2012/02/13 2,401 2,418 2,401 2,418 9,600
2012/02/10 2,399 2,399 2,390 2,399 6,800
2012/02/09 2,399 2,400 2,376 2,400 8,400
2012/02/08 2,375 2,399 2,358 2,399 14,600
2012/02/07 2,398 2,400 2,380 2,399 8,500
2012/02/06 2,400 2,400 2,371 2,383 5,800
2012/02/03 2,368 2,392 2,368 2,385 6,300
2012/02/02 2,350 2,369 2,350 2,368 8,500
2012/02/01 2,344 2,347 2,330 2,341 9,400
2012/01/31 2,334 2,339 2,328 2,331 4,400
2012/01/30 2,329 2,334 2,316 2,334 3,800
2012/01/27 2,318 2,326 2,315 2,315 4,800
2012/01/26 2,321 2,330 2,317 2,318 5,400
2012/01/25 2,321 2,330 2,313 2,320 11,600
2012/01/24 2,324 2,335 2,317 2,331 5,500
2012/01/23 2,319 2,327 2,310 2,322 12,400
2012/01/20 2,316 2,334 2,312 2,331 13,100
2012/01/19 2,340 2,349 2,311 2,314 10,900
2012/01/18 2,360 2,395 2,326 2,326 12,300
2012/01/17 2,364 2,368 2,359 2,360 1,900
2012/01/16 2,394 2,394 2,355 2,362 5,000
2012/01/13 2,399 2,409 2,390 2,407 7,700
2012/01/12 2,383 2,387 2,372 2,377 3,600
2012/01/11 2,403 2,403 2,377 2,382 3,600
2012/01/10 2,400 2,418 2,393 2,403 8,500
2012/01/06 2,384 2,390 2,370 2,384 4,800
2012/01/05 2,402 2,402 2,370 2,390 4,100
2012/01/04 2,392 2,404 2,350 2,402 9,700

このページの先頭へ