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
2024-05-173,5823,6773,5813,612170,6003,612
2024-05-163,5393,6083,5003,582248,8003,582
2024-05-153,7743,7913,5313,555538,4003,555
2024-05-143,1683,2843,1683,284202,7003,284
2024-05-133,1423,1773,1263,158160,5003,158
2024-05-103,2003,2483,1663,194205,1003,194
2024-05-093,1453,2083,1383,197129,9003,197
2024-05-083,1243,1653,1073,137127,7003,137
2024-05-073,0753,1403,0703,120114,4003,120
2024-05-023,0923,0923,0503,069102,0003,069
2024-05-013,1013,1163,0703,11280,1003,112
2024-04-303,0943,1223,0603,107100,6003,107
2024-04-263,0053,0602,970.53,060128,8003,060
2024-04-253,0643,0943,0383,062135,4003,062
2024-04-243,0593,0593,0243,04889,3003,048
2024-04-233,0303,0513,0163,045121,9003,045
2024-04-222,9823,0782,9673,069128,4003,069
2024-04-193,0103,0172,9432,946213,7002,946
2024-04-182,990.53,0452,990.53,022154,3003,022
2024-04-173,0233,0232,962.52,990.5136,0002,990.50
2024-04-162,9883,0382,971.53,024205,1003,024
2024-04-153,0633,0633,0123,016154,9003,016
2024-04-123,0753,1153,0563,098134,0003,098
2024-04-113,0703,0703,0303,061174,7003,061
2024-04-103,0893,1463,0763,098207,4003,098
2024-04-093,1033,1103,0743,089130,0003,089
2024-04-083,1293,1393,0653,096187,6003,096
2024-04-053,1533,1563,1073,132165,5003,132
2024-04-043,1613,2053,1613,174133,0003,174
2024-04-033,1933,2053,1593,197105,4003,197
2024-04-023,2163,2483,1743,212177,4003,212
2024-04-013,1983,2503,1933,250107,8003,250
2024-03-293,1663,2073,1233,176121,7003,176
2024-03-283,2003,2363,1763,176133,7003,176
2024-03-273,1653,1963,1373,180165,4003,180
2024-03-263,1783,1933,1233,171151,6003,171
2024-03-253,2313,2453,1913,220187,3003,220
2024-03-223,2413,2873,2113,266179,0003,266
2024-03-213,2603,2683,2123,241139,1003,241
2024-03-193,2713,2873,2583,26592,3003,265
2024-03-183,2603,3003,2333,275167,3003,275
2024-03-153,3803,3803,2653,284160,5003,284
2024-03-143,3453,3803,3303,375224,8003,375
2024-03-133,3243,3423,3113,332109,7003,332
2024-03-123,3123,3573,2483,357130,9003,357
2024-03-113,3093,3343,2543,326146,9003,326
2024-03-083,2573,3293,2153,301196,3003,301
2024-03-073,2183,2693,2063,260271,8003,260
2024-03-063,0663,1803,0573,175176,0003,175
2024-03-053,1663,1783,1143,128155,4003,128
2024-03-043,1943,2443,1773,193142,7003,193
2024-03-013,2043,2403,1833,193213,6003,193
2024-02-293,2623,2733,2043,225195,1003,225
2024-02-283,3023,3413,2853,285125,8003,285
2024-02-273,3463,3463,2773,301188,2003,301
2024-02-263,3743,4173,3493,349130,9003,349
2024-02-223,3903,4183,3453,359181,8003,359
2024-02-213,4393,4483,3953,424144,7003,424
2024-02-203,4733,5123,4143,418169,2003,418
2024-02-193,4603,5153,4453,499186,5003,499
2024-02-163,4943,4983,4103,467254,0003,467
2024-02-153,4483,4913,3643,486515,8003,486
2024-02-143,2883,3123,2383,271267,5003,271
2024-02-133,4813,4823,3843,409204,8003,409
2024-02-093,4333,4823,4103,458118,7003,458
2024-02-083,4503,4743,4073,457141,0003,457
2024-02-073,5333,5383,4513,482134,9003,482
2024-02-063,5553,5803,5103,55196,1003,551
2024-02-053,5403,5803,5193,55579,5003,555
2024-02-023,5403,5673,5123,52469,3003,524
2024-02-013,5013,5613,5013,544108,3003,544
2024-01-313,5153,5563,4943,544136,8003,544
2024-01-303,5353,5653,5043,51699,1003,516
2024-01-293,5043,5443,4943,523124,4003,523
2024-01-263,5293,5803,5053,505128,3003,505
2024-01-253,4973,5253,4603,506171,1003,506
2024-01-243,4993,5713,4983,552131,2003,552
2024-01-233,5663,5733,4933,495126,4003,495
2024-01-223,5403,5663,5153,54494,1003,544
2024-01-193,6333,6363,5213,536177,1003,536
2024-01-183,6203,6393,6073,617149,4003,617
2024-01-173,6863,6903,6193,623143,8003,623
2024-01-163,6603,6973,6433,64469,0003,644
2024-01-153,7223,7223,6623,68595,1003,685
2024-01-123,7273,7443,7003,73173,4003,731
2024-01-113,7623,7623,6703,709114,1003,709
2024-01-103,6893,7233,6703,69285,0003,692
2024-01-093,6353,6893,6353,685119,4003,685
2024-01-053,6763,6763,6223,625122,7003,625
2024-01-043,6563,6763,6073,675170,3003,675

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