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
2026/06/25 2,678 2,687 2,646 2,667 96,400
2026/06/24 2,619 2,678 2,619 2,653 158,200
2026/06/23 2,620 2,643 2,607 2,607 108,400
2026/06/22 2,620 2,642 2,601 2,620 140,000
2026/06/19 2,620 2,640 2,590 2,633 167,000
2026/06/18 2,621 2,635 2,606 2,629 112,300
2026/06/17 2,640 2,657 2,622 2,650 138,400
2026/06/16 2,682 2,695 2,621 2,623 142,500
2026/06/15 2,666 2,724 2,666 2,700 193,500
2026/06/12 2,750 2,774 2,700 2,744 247,100
2026/06/11 2,605 2,605 2,570 2,600 85,000
2026/06/10 2,569 2,600 2,559 2,598 100,200
2026/06/09 2,635 2,635 2,555 2,559 118,100
2026/06/08 2,622 2,635 2,607 2,626 141,300
2026/06/05 2,538 2,581 2,538 2,574 127,200
2026/06/04 2,561 2,583 2,528 2,528 86,100
2026/06/03 2,585 2,597 2,565 2,583 72,000
2026/06/02 2,561 2,591 2,540 2,582 146,600
2026/06/01 2,645 2,645 2,565 2,605 147,400
2026/05/29 2,613 2,671 2,613 2,652 154,800
2026/05/28 2,645 2,648 2,614 2,636 120,300
2026/05/27 2,580 2,642 2,571 2,620 155,400
2026/05/26 2,610 2,618 2,586 2,586 116,700
2026/05/25 2,715 2,718 2,610 2,610 134,100
2026/05/22 2,659 2,707 2,639 2,697 139,900
2026/05/21 2,721 2,721 2,656 2,659 166,400
2026/05/20 2,733 2,774 2,670 2,684 197,200
2026/05/19 2,743 2,760 2,695 2,733 220,600
2026/05/18 2,630 2,765 2,627 2,744 345,900
2026/05/15 2,499 2,558 2,490 2,541 184,300
2026/05/14 2,528 2,540 2,499 2,499 133,600
2026/05/13 2,510 2,510 2,476 2,508 127,200
2026/05/12 2,520 2,526 2,489 2,489 102,700
2026/05/11 2,499 2,535 2,480 2,530 130,800
2026/05/08 2,500 2,525 2,474 2,516 157,800
2026/05/07 2,532 2,536 2,507 2,509 179,800
2026/05/01 2,535 2,537 2,492 2,536 149,400
2026/04/30 2,553 2,582 2,541 2,555 160,900
2026/04/28 2,605 2,605 2,565 2,580 92,000
2026/04/27 2,590 2,633 2,577 2,610 138,600
2026/04/24 2,608 2,608 2,565 2,584 119,000
2026/04/23 2,645 2,660 2,576 2,590 120,100
2026/04/22 2,689 2,697 2,648 2,654 69,700
2026/04/21 2,752 2,777 2,682 2,685 66,100
2026/04/20 2,750 2,750 2,725 2,744 59,100
2026/04/17 2,726 2,741 2,712 2,732 56,900
2026/04/16 2,760 2,767 2,724 2,726 85,000
2026/04/15 2,750 2,771 2,741 2,771 77,900
2026/04/14 2,740 2,761 2,711 2,718 51,500
2026/04/13 2,730 2,766 2,730 2,744 69,200
2026/04/10 2,782 2,819 2,755 2,761 87,100
2026/04/09 2,785 2,813 2,776 2,779 72,000
2026/04/08 2,825 2,828 2,786 2,786 61,100
2026/04/07 2,800 2,815 2,775 2,790 64,000
2026/04/06 2,748 2,798 2,746 2,793 92,300
2026/04/03 2,715 2,745 2,700 2,744 66,100
2026/03/27 2,720 2,739 2,701 2,729 114,400
2026/03/26 2,705 2,707 2,681 2,705 107,400
2026/03/25 2,695 2,718 2,695 2,705 129,600
2026/03/24 2,650 2,673 2,647 2,673 98,800
2026/03/23 2,650 2,657 2,636 2,653 91,200
2026/03/19 2,681 2,717 2,661 2,677 109,400
2026/03/18 2,696 2,704 2,674 2,704 61,800
2026/03/17 2,696 2,713 2,672 2,678 48,200
2026/03/16 2,693 2,732 2,679 2,696 122,300
2026/03/13 2,650 2,679 2,646 2,679 98,100
2026/03/12 2,673 2,684 2,645 2,655 88,000
2026/03/11 2,710 2,725 2,686 2,687 100,900
2026/03/10 2,700 2,711 2,663 2,682 80,700
2026/03/09 2,651 2,694 2,640 2,678 106,000
2026/03/06 2,720 2,741 2,697 2,733 109,200
2026/03/05 2,728 2,761 2,690 2,722 158,600
2026/03/04 2,697 2,707 2,666 2,678 183,800
2026/03/03 2,750 2,750 2,701 2,705 148,800
2026/03/02 2,802 2,845 2,789 2,793 110,600
2026/02/27 2,805 2,825 2,786 2,811 114,600
2026/02/26 2,794 2,806 2,785 2,790 120,300
2026/02/25 2,790 2,816 2,787 2,790 127,800
2026/02/24 2,748 2,809 2,738 2,786 143,000
2026/02/20 2,713 2,730 2,687 2,716 108,100
2026/02/19 2,730 2,738 2,695 2,726 87,900
2026/02/18 2,756 2,756 2,707 2,736 87,700
2026/02/17 2,731 2,758 2,713 2,737 143,500
2026/02/16 2,721 2,770 2,682 2,733 187,300
2026/02/13 2,746 2,752 2,699 2,721 136,300
2026/02/12 2,732 2,743 2,719 2,735 137,100
2026/02/10 2,733 2,743 2,707 2,727 103,800
2026/02/09 2,758 2,787 2,717 2,734 182,500
2026/02/06 2,644 2,658 2,617 2,658 65,600
2026/02/05 2,670 2,700 2,666 2,673 96,500
2026/02/04 2,612 2,660 2,609 2,650 186,100
2026/02/03 2,564 2,618 2,557 2,599 134,500
2026/02/02 2,546 2,585 2,546 2,564 96,700
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

このページの先頭へ