KabuInsight

ミルボン

4919
プライム/化学/Milbon Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,650.02,679.02,646.02,679.0+24.0+0.90%98,100
2026-03-122,673.02,684.02,645.02,655.0-32.0-1.19%88,000
2026-03-112,710.02,725.02,686.02,687.0+5.0+0.19%100,900
2026-03-102,700.02,711.02,663.02,682.0+4.0+0.15%80,700
2026-03-092,651.02,694.02,640.02,678.0-55.0-2.01%106,000
2026-03-062,720.02,741.02,697.02,733.0+11.0+0.40%109,200
2026-03-052,728.02,761.02,690.02,722.0+44.0+1.64%158,600
2026-03-042,697.02,707.02,666.02,678.0-27.0-1.00%183,800
2026-03-032,750.02,750.02,701.02,705.0-88.0-3.15%148,800
2026-03-022,802.02,845.02,789.02,793.0-18.0-0.64%110,600
2026-02-272,805.02,825.02,786.02,811.0+21.0+0.75%114,600
2026-02-262,794.02,806.02,785.02,790.00.00.00%120,300
2026-02-252,790.02,816.02,787.02,790.0+4.0+0.14%127,800
2026-02-242,748.02,809.02,738.02,786.0+70.0+2.58%143,000
2026-02-202,713.02,730.02,687.02,716.0-10.0-0.37%108,100
2026-02-192,730.02,738.02,695.02,726.0-10.0-0.37%87,900
2026-02-182,756.02,756.02,707.02,736.0-1.0-0.04%87,700
2026-02-172,731.02,758.02,713.02,737.0+4.0+0.15%143,500
2026-02-162,721.02,770.02,682.02,733.0+12.0+0.44%187,300
2026-02-132,746.02,752.02,699.02,721.0-14.0-0.51%136,300
2026-02-122,732.02,743.02,719.02,735.0+8.0+0.29%137,100
2026-02-102,733.02,743.02,707.02,727.0-7.0-0.26%103,800
2026-02-092,758.02,787.02,720.02,734.0+76.0+2.86%182,500
2026-02-062,644.02,658.02,617.02,658.0-15.0-0.56%65,600
2026-02-052,670.02,700.02,666.02,673.0+23.0+0.87%96,500
2026-02-042,612.02,660.02,609.02,650.0+51.0+1.96%186,100
2026-02-032,564.02,618.02,557.02,599.0+35.0+1.37%134,500
2026-02-022,546.02,585.02,546.02,564.0+27.0+1.06%96,700
2026-01-302,515.02,543.02,507.02,537.0+22.0+0.87%82,400
2026-01-292,501.02,541.02,477.02,515.0-9.0-0.36%151,300
2026-01-282,517.02,573.02,512.02,524.00.00.00%184,700
2026-01-272,526.02,571.02,513.02,524.0-20.0-0.79%232,700
2026-01-262,565.02,570.02,515.02,544.0-35.0-1.36%111,800
2026-01-232,578.02,579.02,555.02,579.0+8.0+0.31%105,400
2026-01-222,530.02,577.02,530.02,571.0+45.0+1.78%100,900
2026-01-212,521.02,534.02,500.02,526.0-15.0-0.59%109,300
2026-01-202,523.02,548.02,500.02,541.0+43.0+1.72%159,500
2026-01-192,470.02,504.02,467.02,498.0+33.0+1.34%132,600
2026-01-162,465.02,479.02,456.02,465.0+6.0+0.24%131,900
2026-01-152,428.02,464.02,418.02,459.0+48.0+1.99%132,300
2026-01-142,405.02,427.02,405.02,411.0+6.0+0.25%142,000
2026-01-132,416.02,433.02,398.02,405.0-20.0-0.82%170,600
2026-01-092,431.02,435.02,410.02,425.0+21.0+0.87%86,800
2026-01-082,425.02,430.02,399.02,404.0-30.0-1.23%125,900
2026-01-072,431.02,453.02,420.02,434.0+3.0+0.12%112,600
2026-01-062,429.02,440.02,412.02,431.0+2.0+0.08%138,200
2026-01-052,445.02,462.02,420.02,429.0-6.0-0.25%136,500
2025-12-302,498.02,498.02,435.02,435.0-63.0-2.52%171,200
2025-12-292,494.02,522.02,480.02,498.0-45.0-1.77%481,600
2025-12-262,554.02,559.02,527.02,543.0+19.0+0.75%829,500
2025-12-252,496.02,533.02,488.02,524.0+40.0+1.61%585,900
2025-12-242,487.02,516.02,479.02,484.0-9.0-0.36%336,200
2025-12-232,455.02,503.02,455.02,493.0+50.0+2.05%341,900
2025-12-222,468.02,474.02,443.02,443.0-28.0-1.13%367,200
2025-12-192,463.02,482.02,456.02,471.0+5.0+0.20%227,800
2025-12-182,462.02,497.02,458.02,466.0+16.0+0.65%226,700
2025-12-172,460.02,465.02,435.02,450.0-28.0-1.13%152,600
2025-12-162,500.02,500.02,473.02,478.0-23.0-0.92%177,000
2025-12-152,494.02,510.02,489.02,501.0+14.0+0.56%220,000
2025-12-122,464.02,495.02,460.02,487.0+31.0+1.26%150,100
2025-12-112,500.02,500.02,453.02,456.0-29.0-1.17%173,300
2025-12-102,475.02,499.02,467.02,485.0+18.0+0.73%152,300
2025-12-092,453.02,474.02,453.02,467.0+11.0+0.45%141,100
2025-12-082,439.02,484.02,439.02,456.0+23.0+0.95%156,000
2025-12-052,453.02,478.02,433.02,433.0-29.0-1.18%135,700
2025-12-042,488.02,488.02,453.02,462.0-21.0-0.85%145,500
2025-12-032,495.02,507.02,481.02,483.0-22.0-0.88%114,700
2025-12-022,500.02,519.02,499.02,505.0-5.0-0.20%89,800
2025-12-012,534.02,546.02,501.02,510.0-31.0-1.22%126,100
2025-11-282,548.02,561.02,532.02,541.0-6.0-0.24%95,300
2025-11-272,520.02,559.02,520.02,547.0+17.0+0.67%101,000
2025-11-262,510.02,540.02,510.02,530.0+12.0+0.48%106,600
2025-11-252,550.02,564.02,511.02,518.0-51.0-1.99%162,800
2025-11-212,511.02,575.02,505.02,569.0+97.0+3.92%258,000
2025-11-202,480.02,512.02,471.02,472.0-17.0-0.68%170,600
2025-11-192,456.02,492.02,448.02,489.0+45.0+1.84%185,000
2025-11-182,422.02,460.02,422.02,444.0+23.0+0.95%132,300
2025-11-172,455.02,468.02,421.02,421.0+16.0+0.67%213,400
2025-11-142,420.02,435.02,402.02,405.0-15.0-0.62%106,600
2025-11-132,414.02,430.02,400.02,420.0+25.0+1.04%106,500
2025-11-122,398.02,427.02,389.02,395.0+5.0+0.21%113,100
2025-11-112,400.02,400.02,371.02,390.0-18.0-0.75%86,500
2025-11-102,390.02,410.02,382.02,408.0+26.0+1.09%115,400
2025-11-072,341.02,391.02,341.02,382.0+32.0+1.36%163,700
2025-11-062,327.02,356.02,323.02,350.0+22.0+0.95%116,500
2025-11-052,370.02,375.02,323.02,328.0-36.0-1.52%148,800
2025-11-042,338.02,370.02,322.02,364.0+48.0+2.07%146,700
2025-10-312,330.02,344.02,307.02,316.0-14.0-0.60%125,900
2025-10-302,305.02,340.02,304.02,330.0+25.0+1.08%164,200
2025-10-292,362.02,367.02,303.02,305.0-57.0-2.41%251,400
2025-10-282,398.02,398.02,362.02,362.0-42.0-1.75%175,700
2025-10-272,402.02,404.02,391.02,404.0+14.0+0.59%121,900
2025-10-242,434.02,441.02,389.02,390.0-61.0-2.49%157,800
2025-10-232,440.02,452.02,437.02,451.0+15.0+0.62%129,800
2025-10-222,414.02,436.02,411.02,436.0+27.0+1.12%299,700
2025-10-212,397.02,411.02,387.02,409.0+6.0+0.25%331,800
2025-10-202,419.02,419.02,394.02,403.0+9.0+0.38%119,900
2025-10-172,423.02,425.02,387.02,394.0-18.0-0.75%131,900
2025-10-162,425.02,425.02,400.02,412.0-13.0-0.54%89,300
2025-10-152,410.02,427.02,400.02,425.0+38.0+1.59%167,300
2025-10-142,394.02,410.02,368.02,387.0-32.0-1.32%222,300
2025-10-102,420.02,427.02,400.02,419.0-21.0-0.86%184,200
2025-10-092,445.02,452.02,420.02,440.0-12.0-0.49%133,800
2025-10-082,451.02,465.02,447.02,452.0-10.0-0.41%118,000
2025-10-072,445.02,475.02,442.02,462.0+9.0+0.37%145,000
2025-10-062,468.02,475.02,453.02,453.0+3.0+0.12%138,000
2025-10-032,439.02,470.02,439.02,450.0+11.0+0.45%132,200
2025-10-022,430.02,443.02,414.02,439.0+7.0+0.29%215,600
2025-10-012,450.02,452.02,412.02,432.0-47.0-1.90%237,700
2025-09-302,491.02,499.02,479.02,479.0-16.0-0.64%163,100
2025-09-292,532.02,532.02,492.02,495.0-37.0-1.46%107,500
2025-09-262,510.02,532.02,508.02,532.0+22.0+0.88%140,500
2025-09-252,500.02,516.02,485.02,510.0+14.0+0.56%150,600
2025-09-242,498.02,504.02,487.02,496.0-2.0-0.08%115,900
2025-09-222,489.02,501.02,477.02,498.0+23.0+0.93%134,500
2025-09-192,495.02,503.02,459.02,475.0-20.0-0.80%191,400
2025-09-182,495.02,498.02,483.02,495.00.00.00%129,000
2025-09-172,527.02,527.02,495.02,495.0-32.0-1.27%92,900
2025-09-162,510.02,546.02,501.02,527.0+16.0+0.64%244,300
2025-09-122,499.02,516.02,486.02,511.0——181,100

直近120営業日分を表示