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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |