4919 (株)ミルボン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2,846 | 2,865 | 2,811 | 2,843 | 124,800 | 2,843 |
| 2025-04-09 | 2,760 | 2,767 | 2,709 | 2,746 | 119,100 | 2,746 |
| 2025-04-08 | 2,759 | 2,819 | 2,759 | 2,791 | 127,500 | 2,791 |
| 2025-04-07 | 2,748 | 2,767 | 2,670 | 2,698 | 129,200 | 2,698 |
| 2025-04-04 | 2,903 | 2,935 | 2,845 | 2,878 | 125,100 | 2,878 |
| 2025-04-03 | 2,920 | 2,964 | 2,896 | 2,950 | 116,100 | 2,950 |
| 2025-04-02 | 3,000 | 3,000 | 2,933 | 2,934 | 66,700 | 2,934 |
| 2025-04-01 | 3,000 | 3,030 | 2,981 | 2,987 | 55,400 | 2,987 |
| 2025-03-31 | 3,010 | 3,015 | 2,965 | 2,986 | 108,800 | 2,986 |
| 2025-03-28 | 3,065 | 3,065 | 3,010 | 3,020 | 74,800 | 3,020 |
| 2025-03-27 | 3,015 | 3,080 | 3,015 | 3,065 | 100,100 | 3,065 |
| 2025-03-26 | 3,040 | 3,050 | 3,000 | 3,025 | 104,000 | 3,025 |
| 2025-03-25 | 3,045 | 3,070 | 3,010 | 3,020 | 69,200 | 3,020 |
| 2025-03-24 | 3,065 | 3,065 | 3,035 | 3,050 | 50,900 | 3,050 |
| 2025-03-21 | 3,085 | 3,100 | 3,060 | 3,075 | 61,100 | 3,075 |
| 2025-03-19 | 3,070 | 3,120 | 3,070 | 3,105 | 58,200 | 3,105 |
| 2025-03-18 | 3,060 | 3,095 | 3,050 | 3,065 | 44,800 | 3,065 |
| 2025-03-17 | 3,045 | 3,065 | 3,025 | 3,060 | 50,400 | 3,060 |
| 2025-03-14 | 3,010 | 3,045 | 3,005 | 3,045 | 93,300 | 3,045 |
| 2025-03-13 | 3,010 | 3,060 | 2,993 | 3,045 | 124,900 | 3,045 |
| 2025-03-12 | 3,060 | 3,080 | 3,030 | 3,060 | 93,900 | 3,060 |
| 2025-03-11 | 3,055 | 3,100 | 3,045 | 3,080 | 95,800 | 3,080 |
| 2025-03-10 | 3,070 | 3,085 | 3,020 | 3,045 | 116,600 | 3,045 |
| 2025-03-07 | 3,010 | 3,075 | 3,010 | 3,065 | 87,000 | 3,065 |
| 2025-03-06 | 3,035 | 3,070 | 3,035 | 3,050 | 87,000 | 3,050 |
| 2025-03-05 | 2,981 | 3,045 | 2,954 | 3,025 | 102,500 | 3,025 |
| 2025-03-04 | 2,965 | 2,994 | 2,961 | 2,983 | 102,100 | 2,983 |
| 2025-03-03 | 2,934 | 2,983 | 2,929 | 2,962 | 117,600 | 2,962 |
| 2025-02-28 | 2,936 | 2,936 | 2,896 | 2,923 | 151,100 | 2,923 |
| 2025-02-27 | 2,942 | 2,958 | 2,936 | 2,955 | 75,000 | 2,955 |
| 2025-02-26 | 2,948 | 2,957 | 2,932 | 2,942 | 90,300 | 2,942 |
| 2025-02-25 | 2,897 | 2,948 | 2,882 | 2,948 | 143,700 | 2,948 |
| 2025-02-21 | 2,916 | 2,943 | 2,862 | 2,874 | 130,600 | 2,874 |
| 2025-02-20 | 2,961 | 2,992 | 2,934 | 2,935 | 95,100 | 2,935 |
| 2025-02-19 | 2,941 | 2,975 | 2,918 | 2,965 | 120,000 | 2,965 |
| 2025-02-18 | 2,925 | 2,955 | 2,874 | 2,941 | 227,200 | 2,941 |
| 2025-02-17 | 3,015 | 3,075 | 2,894 | 2,907 | 382,500 | 2,907 |
| 2025-02-14 | 3,210 | 3,210 | 3,085 | 3,085 | 125,900 | 3,085 |
| 2025-02-13 | 3,135 | 3,180 | 3,110 | 3,160 | 121,300 | 3,160 |
| 2025-02-12 | 3,170 | 3,170 | 3,085 | 3,115 | 69,700 | 3,115 |
| 2025-02-10 | 3,120 | 3,160 | 3,120 | 3,135 | 37,800 | 3,135 |
| 2025-02-07 | 3,125 | 3,155 | 3,120 | 3,120 | 50,500 | 3,120 |
| 2025-02-06 | 3,105 | 3,135 | 3,105 | 3,125 | 67,200 | 3,125 |
| 2025-02-05 | 3,100 | 3,115 | 3,085 | 3,105 | 73,400 | 3,105 |
| 2025-02-04 | 3,150 | 3,170 | 3,110 | 3,125 | 84,200 | 3,125 |
| 2025-02-03 | 3,170 | 3,180 | 3,100 | 3,100 | 93,600 | 3,100 |
| 2025-01-31 | 3,220 | 3,220 | 3,170 | 3,200 | 69,400 | 3,200 |
| 2025-01-30 | 3,195 | 3,205 | 3,165 | 3,200 | 99,100 | 3,200 |
| 2025-01-29 | 3,220 | 3,230 | 3,185 | 3,195 | 71,700 | 3,195 |
| 2025-01-28 | 3,250 | 3,275 | 3,230 | 3,255 | 82,800 | 3,255 |
| 2025-01-27 | 3,215 | 3,240 | 3,190 | 3,230 | 80,100 | 3,230 |
| 2025-01-24 | 3,185 | 3,240 | 3,185 | 3,225 | 59,500 | 3,225 |
| 2025-01-23 | 3,210 | 3,210 | 3,170 | 3,190 | 55,700 | 3,190 |
| 2025-01-22 | 3,210 | 3,255 | 3,205 | 3,210 | 76,400 | 3,210 |
| 2025-01-21 | 3,175 | 3,190 | 3,150 | 3,175 | 48,300 | 3,175 |
| 2025-01-20 | 3,175 | 3,210 | 3,160 | 3,170 | 83,000 | 3,170 |
| 2025-01-17 | 3,160 | 3,190 | 3,145 | 3,175 | 98,500 | 3,175 |
| 2025-01-16 | 3,180 | 3,195 | 3,135 | 3,135 | 93,900 | 3,135 |
| 2025-01-15 | 3,205 | 3,225 | 3,175 | 3,190 | 91,900 | 3,190 |
| 2025-01-14 | 3,255 | 3,300 | 3,175 | 3,205 | 127,400 | 3,205 |
| 2025-01-10 | 3,325 | 3,350 | 3,310 | 3,325 | 63,100 | 3,325 |
| 2025-01-09 | 3,395 | 3,450 | 3,350 | 3,350 | 113,100 | 3,350 |
| 2025-01-08 | 3,390 | 3,455 | 3,385 | 3,395 | 158,900 | 3,395 |
| 2025-01-07 | 3,425 | 3,425 | 3,370 | 3,385 | 94,800 | 3,385 |
| 2025-01-06 | 3,500 | 3,510 | 3,445 | 3,450 | 131,300 | 3,450 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株