4919 (株)ミルボン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,251 | 3,292 | 3,228 | 3,270 | 92,600 | 3,270 |
| 2024-07-25 | 3,358 | 3,358 | 3,253 | 3,257 | 152,700 | 3,257 |
| 2024-07-24 | 3,375 | 3,394 | 3,345 | 3,376 | 71,300 | 3,376 |
| 2024-07-23 | 3,390 | 3,410 | 3,361 | 3,385 | 103,600 | 3,385 |
| 2024-07-22 | 3,389 | 3,391 | 3,337 | 3,371 | 94,300 | 3,371 |
| 2024-07-19 | 3,370 | 3,387 | 3,348 | 3,367 | 79,600 | 3,367 |
| 2024-07-18 | 3,387 | 3,430 | 3,334 | 3,334 | 98,800 | 3,334 |
| 2024-07-17 | 3,377 | 3,395 | 3,353 | 3,394 | 86,500 | 3,394 |
| 2024-07-16 | 3,427 | 3,427 | 3,330 | 3,332 | 95,800 | 3,332 |
| 2024-07-12 | 3,390 | 3,455 | 3,389 | 3,428 | 101,000 | 3,428 |
| 2024-07-11 | 3,360 | 3,391 | 3,352 | 3,387 | 80,800 | 3,387 |
| 2024-07-10 | 3,300 | 3,350 | 3,293 | 3,337 | 80,700 | 3,337 |
| 2024-07-09 | 3,291 | 3,330 | 3,277 | 3,325 | 89,400 | 3,325 |
| 2024-07-08 | 3,350 | 3,354 | 3,289 | 3,296 | 98,600 | 3,296 |
| 2024-07-05 | 3,345 | 3,345 | 3,319 | 3,338 | 64,100 | 3,338 |
| 2024-07-04 | 3,338 | 3,343 | 3,306 | 3,330 | 90,300 | 3,330 |
| 2024-07-03 | 3,350 | 3,375 | 3,313 | 3,338 | 93,600 | 3,338 |
| 2024-07-02 | 3,370 | 3,384 | 3,288 | 3,334 | 153,800 | 3,334 |
| 2024-07-01 | 3,345 | 3,368 | 3,325 | 3,344 | 65,300 | 3,344 |
| 2024-06-28 | 3,350 | 3,355 | 3,317 | 3,325 | 76,800 | 3,325 |
| 2024-06-27 | 3,335 | 3,375 | 3,300 | 3,341 | 88,400 | 3,341 |
| 2024-06-26 | 3,393 | 3,403 | 3,366 | 3,385 | 97,300 | 3,385 |
| 2024-06-25 | 3,392 | 3,429 | 3,363 | 3,395 | 127,800 | 3,395 |
| 2024-06-24 | 3,387 | 3,414 | 3,367 | 3,398 | 94,900 | 3,398 |
| 2024-06-21 | 3,394 | 3,415 | 3,350 | 3,355 | 227,100 | 3,355 |
| 2024-06-20 | 3,350 | 3,386 | 3,344 | 3,382 | 113,800 | 3,382 |
| 2024-06-19 | 3,334 | 3,364 | 3,334 | 3,350 | 86,900 | 3,350 |
| 2024-06-18 | 3,385 | 3,419 | 3,352 | 3,364 | 104,600 | 3,364 |
| 2024-06-17 | 3,320 | 3,384 | 3,284 | 3,384 | 166,700 | 3,384 |
| 2024-06-14 | 3,205 | 3,254 | 3,165 | 3,250 | 204,100 | 3,250 |
| 2024-06-13 | 3,264 | 3,287 | 3,207 | 3,224 | 74,300 | 3,224 |
| 2024-06-12 | 3,230 | 3,295 | 3,206 | 3,264 | 122,800 | 3,264 |
| 2024-06-11 | 3,273 | 3,279 | 3,204 | 3,204 | 104,700 | 3,204 |
| 2024-06-10 | 3,291 | 3,295 | 3,245 | 3,280 | 92,800 | 3,280 |
| 2024-06-07 | 3,265 | 3,320 | 3,257 | 3,315 | 113,800 | 3,315 |
| 2024-06-06 | 3,378 | 3,378 | 3,295 | 3,325 | 180,400 | 3,325 |
| 2024-06-05 | 3,435 | 3,456 | 3,368 | 3,379 | 95,200 | 3,379 |
| 2024-06-04 | 3,434 | 3,447 | 3,401 | 3,434 | 114,400 | 3,434 |
| 2024-06-03 | 3,400 | 3,474 | 3,393 | 3,434 | 87,000 | 3,434 |
| 2024-05-31 | 3,345 | 3,400 | 3,341 | 3,392 | 132,000 | 3,392 |
| 2024-05-30 | 3,280 | 3,298 | 3,253 | 3,284 | 125,100 | 3,284 |
| 2024-05-29 | 3,390 | 3,393 | 3,287 | 3,325 | 163,900 | 3,325 |
| 2024-05-28 | 3,420 | 3,433 | 3,394 | 3,420 | 84,300 | 3,420 |
| 2024-05-27 | 3,417 | 3,427 | 3,370 | 3,406 | 92,000 | 3,406 |
| 2024-05-24 | 3,445 | 3,450 | 3,393 | 3,417 | 112,000 | 3,417 |
| 2024-05-23 | 3,433 | 3,495 | 3,427 | 3,467 | 101,300 | 3,467 |
| 2024-05-22 | 3,409 | 3,486 | 3,404 | 3,471 | 149,800 | 3,471 |
| 2024-05-21 | 3,550 | 3,568 | 3,419 | 3,419 | 210,700 | 3,419 |
| 2024-05-20 | 3,589 | 3,600 | 3,513 | 3,540 | 140,400 | 3,540 |
| 2024-05-17 | 3,582 | 3,677 | 3,581 | 3,612 | 170,600 | 3,612 |
| 2024-05-16 | 3,539 | 3,608 | 3,500 | 3,582 | 248,800 | 3,582 |
| 2024-05-15 | 3,774 | 3,791 | 3,531 | 3,555 | 538,400 | 3,555 |
| 2024-05-14 | 3,168 | 3,284 | 3,168 | 3,284 | 202,700 | 3,284 |
| 2024-05-13 | 3,142 | 3,177 | 3,126 | 3,158 | 160,500 | 3,158 |
| 2024-05-10 | 3,200 | 3,248 | 3,166 | 3,194 | 205,100 | 3,194 |
| 2024-05-09 | 3,145 | 3,208 | 3,138 | 3,197 | 129,900 | 3,197 |
| 2024-05-08 | 3,124 | 3,165 | 3,107 | 3,137 | 127,700 | 3,137 |
| 2024-05-07 | 3,075 | 3,140 | 3,070 | 3,120 | 114,400 | 3,120 |
| 2024-05-02 | 3,092 | 3,092 | 3,050 | 3,069 | 102,000 | 3,069 |
| 2024-05-01 | 3,101 | 3,116 | 3,070 | 3,112 | 80,100 | 3,112 |
| 2024-04-30 | 3,094 | 3,122 | 3,060 | 3,107 | 100,600 | 3,107 |
| 2024-04-26 | 3,005 | 3,060 | 2,970.5 | 3,060 | 128,800 | 3,060 |
| 2024-04-25 | 3,064 | 3,094 | 3,038 | 3,062 | 135,400 | 3,062 |
| 2024-04-24 | 3,059 | 3,059 | 3,024 | 3,048 | 89,300 | 3,048 |
| 2024-04-23 | 3,030 | 3,051 | 3,016 | 3,045 | 121,900 | 3,045 |
| 2024-04-22 | 2,982 | 3,078 | 2,967 | 3,069 | 128,400 | 3,069 |
| 2024-04-19 | 3,010 | 3,017 | 2,943 | 2,946 | 213,700 | 2,946 |
| 2024-04-18 | 2,990.5 | 3,045 | 2,990.5 | 3,022 | 154,300 | 3,022 |
| 2024-04-17 | 3,023 | 3,023 | 2,962.5 | 2,990.5 | 136,000 | 2,990.50 |
| 2024-04-16 | 2,988 | 3,038 | 2,971.5 | 3,024 | 205,100 | 3,024 |
| 2024-04-15 | 3,063 | 3,063 | 3,012 | 3,016 | 154,900 | 3,016 |
| 2024-04-12 | 3,075 | 3,115 | 3,056 | 3,098 | 134,000 | 3,098 |
| 2024-04-11 | 3,070 | 3,070 | 3,030 | 3,061 | 174,700 | 3,061 |
| 2024-04-10 | 3,089 | 3,146 | 3,076 | 3,098 | 207,400 | 3,098 |
| 2024-04-09 | 3,103 | 3,110 | 3,074 | 3,089 | 130,000 | 3,089 |
| 2024-04-08 | 3,129 | 3,139 | 3,065 | 3,096 | 187,600 | 3,096 |
| 2024-04-05 | 3,153 | 3,156 | 3,107 | 3,132 | 165,500 | 3,132 |
| 2024-04-04 | 3,161 | 3,205 | 3,161 | 3,174 | 133,000 | 3,174 |
| 2024-04-03 | 3,193 | 3,205 | 3,159 | 3,197 | 105,400 | 3,197 |
| 2024-04-02 | 3,216 | 3,248 | 3,174 | 3,212 | 177,400 | 3,212 |
| 2024-04-01 | 3,198 | 3,250 | 3,193 | 3,250 | 107,800 | 3,250 |
| 2024-03-29 | 3,166 | 3,207 | 3,123 | 3,176 | 121,700 | 3,176 |
| 2024-03-28 | 3,200 | 3,236 | 3,176 | 3,176 | 133,700 | 3,176 |
| 2024-03-27 | 3,165 | 3,196 | 3,137 | 3,180 | 165,400 | 3,180 |
| 2024-03-26 | 3,178 | 3,193 | 3,123 | 3,171 | 151,600 | 3,171 |
| 2024-03-25 | 3,231 | 3,245 | 3,191 | 3,220 | 187,300 | 3,220 |
| 2024-03-22 | 3,241 | 3,287 | 3,211 | 3,266 | 179,000 | 3,266 |
| 2024-03-21 | 3,260 | 3,268 | 3,212 | 3,241 | 139,100 | 3,241 |
| 2024-03-19 | 3,271 | 3,287 | 3,258 | 3,265 | 92,300 | 3,265 |
| 2024-03-18 | 3,260 | 3,300 | 3,233 | 3,275 | 167,300 | 3,275 |
| 2024-03-15 | 3,380 | 3,380 | 3,265 | 3,284 | 160,500 | 3,284 |
| 2024-03-14 | 3,345 | 3,380 | 3,330 | 3,375 | 224,800 | 3,375 |
| 2024-03-13 | 3,324 | 3,342 | 3,311 | 3,332 | 109,700 | 3,332 |
| 2024-03-12 | 3,312 | 3,357 | 3,248 | 3,357 | 130,900 | 3,357 |
| 2024-03-11 | 3,309 | 3,334 | 3,254 | 3,326 | 146,900 | 3,326 |
| 2024-03-08 | 3,257 | 3,329 | 3,215 | 3,301 | 196,300 | 3,301 |
| 2024-03-07 | 3,218 | 3,269 | 3,206 | 3,260 | 271,800 | 3,260 |
| 2024-03-06 | 3,066 | 3,180 | 3,057 | 3,175 | 176,000 | 3,175 |
| 2024-03-05 | 3,166 | 3,178 | 3,114 | 3,128 | 155,400 | 3,128 |
| 2024-03-04 | 3,194 | 3,244 | 3,177 | 3,193 | 142,700 | 3,193 |
| 2024-03-01 | 3,204 | 3,240 | 3,183 | 3,193 | 213,600 | 3,193 |
| 2024-02-29 | 3,262 | 3,273 | 3,204 | 3,225 | 195,100 | 3,225 |
| 2024-02-28 | 3,302 | 3,341 | 3,285 | 3,285 | 125,800 | 3,285 |
| 2024-02-27 | 3,346 | 3,346 | 3,277 | 3,301 | 188,200 | 3,301 |
| 2024-02-26 | 3,374 | 3,417 | 3,349 | 3,349 | 130,900 | 3,349 |
| 2024-02-22 | 3,390 | 3,418 | 3,345 | 3,359 | 181,800 | 3,359 |
| 2024-02-21 | 3,439 | 3,448 | 3,395 | 3,424 | 144,700 | 3,424 |
| 2024-02-20 | 3,473 | 3,512 | 3,414 | 3,418 | 169,200 | 3,418 |
| 2024-02-19 | 3,460 | 3,515 | 3,445 | 3,499 | 186,500 | 3,499 |
| 2024-02-16 | 3,494 | 3,498 | 3,410 | 3,467 | 254,000 | 3,467 |
| 2024-02-15 | 3,448 | 3,491 | 3,364 | 3,486 | 515,800 | 3,486 |
| 2024-02-14 | 3,288 | 3,312 | 3,238 | 3,271 | 267,500 | 3,271 |
| 2024-02-13 | 3,481 | 3,482 | 3,384 | 3,409 | 204,800 | 3,409 |
| 2024-02-09 | 3,433 | 3,482 | 3,410 | 3,458 | 118,700 | 3,458 |
| 2024-02-08 | 3,450 | 3,474 | 3,407 | 3,457 | 141,000 | 3,457 |
| 2024-02-07 | 3,533 | 3,538 | 3,451 | 3,482 | 134,900 | 3,482 |
| 2024-02-06 | 3,555 | 3,580 | 3,510 | 3,551 | 96,100 | 3,551 |
| 2024-02-05 | 3,540 | 3,580 | 3,519 | 3,555 | 79,500 | 3,555 |
| 2024-02-02 | 3,540 | 3,567 | 3,512 | 3,524 | 69,300 | 3,524 |
| 2024-02-01 | 3,501 | 3,561 | 3,501 | 3,544 | 108,300 | 3,544 |
| 2024-01-31 | 3,515 | 3,556 | 3,494 | 3,544 | 136,800 | 3,544 |
| 2024-01-30 | 3,535 | 3,565 | 3,504 | 3,516 | 99,100 | 3,516 |
| 2024-01-29 | 3,504 | 3,544 | 3,494 | 3,523 | 124,400 | 3,523 |
| 2024-01-26 | 3,529 | 3,580 | 3,505 | 3,505 | 128,300 | 3,505 |
| 2024-01-25 | 3,497 | 3,525 | 3,460 | 3,506 | 171,100 | 3,506 |
| 2024-01-24 | 3,499 | 3,571 | 3,498 | 3,552 | 131,200 | 3,552 |
| 2024-01-23 | 3,566 | 3,573 | 3,493 | 3,495 | 126,400 | 3,495 |
| 2024-01-22 | 3,540 | 3,566 | 3,515 | 3,544 | 94,100 | 3,544 |
| 2024-01-19 | 3,633 | 3,636 | 3,521 | 3,536 | 177,100 | 3,536 |
| 2024-01-18 | 3,620 | 3,639 | 3,607 | 3,617 | 149,400 | 3,617 |
| 2024-01-17 | 3,686 | 3,690 | 3,619 | 3,623 | 143,800 | 3,623 |
| 2024-01-16 | 3,660 | 3,697 | 3,643 | 3,644 | 69,000 | 3,644 |
| 2024-01-15 | 3,722 | 3,722 | 3,662 | 3,685 | 95,100 | 3,685 |
| 2024-01-12 | 3,727 | 3,744 | 3,700 | 3,731 | 73,400 | 3,731 |
| 2024-01-11 | 3,762 | 3,762 | 3,670 | 3,709 | 114,100 | 3,709 |
| 2024-01-10 | 3,689 | 3,723 | 3,670 | 3,692 | 85,000 | 3,692 |
| 2024-01-09 | 3,635 | 3,689 | 3,635 | 3,685 | 119,400 | 3,685 |
| 2024-01-05 | 3,676 | 3,676 | 3,622 | 3,625 | 122,700 | 3,625 |
| 2024-01-04 | 3,656 | 3,676 | 3,607 | 3,675 | 170,300 | 3,675 |
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
