7,094円
トレンドマイクロの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/18 | 6,500.0 | 6,590.0 | 6,490.0 | 6,570.0 | 6,570.0 | 531,800 |
| 2017/12/15 | 6,470.0 | 6,500.0 | 6,390.0 | 6,420.0 | 6,420.0 | 719,300 |
| 2017/12/14 | 6,480.0 | 6,550.0 | 6,440.0 | 6,500.0 | 6,500.0 | 437,400 |
| 2017/12/13 | 6,520.0 | 6,570.0 | 6,490.0 | 6,520.0 | 6,520.0 | 478,200 |
| 2017/12/12 | 6,530.0 | 6,560.0 | 6,440.0 | 6,480.0 | 6,480.0 | 716,400 |
| 2017/12/11 | 6,450.0 | 6,540.0 | 6,420.0 | 6,530.0 | 6,530.0 | 652,300 |
| 2017/12/08 | 6,350.0 | 6,480.0 | 6,340.0 | 6,470.0 | 6,470.0 | 1,588,000 |
| 2017/12/07 | 6,130.0 | 6,270.0 | 6,130.0 | 6,240.0 | 6,240.0 | 914,500 |
| 2017/12/06 | 6,240.0 | 6,280.0 | 6,100.0 | 6,110.0 | 6,110.0 | 1,128,600 |
| 2017/12/05 | 6,300.0 | 6,300.0 | 6,170.0 | 6,220.0 | 6,220.0 | 603,100 |
| 2017/12/04 | 6,400.0 | 6,430.0 | 6,370.0 | 6,390.0 | 6,390.0 | 526,800 |
| 2017/12/01 | 6,380.0 | 6,440.0 | 6,320.0 | 6,390.0 | 6,390.0 | 649,400 |
| 2017/11/30 | 6,310.0 | 6,350.0 | 6,190.0 | 6,350.0 | 6,350.0 | 1,118,400 |
| 2017/11/29 | 6,340.0 | 6,350.0 | 6,290.0 | 6,310.0 | 6,310.0 | 562,500 |
| 2017/11/28 | 6,270.0 | 6,300.0 | 6,200.0 | 6,280.0 | 6,280.0 | 674,500 |
| 2017/11/27 | 6,260.0 | 6,280.0 | 6,180.0 | 6,240.0 | 6,240.0 | 545,800 |
| 2017/11/24 | 6,360.0 | 6,360.0 | 6,230.0 | 6,250.0 | 6,250.0 | 565,600 |
| 2017/11/22 | 6,410.0 | 6,490.0 | 6,390.0 | 6,430.0 | 6,430.0 | 790,900 |
| 2017/11/21 | 6,210.0 | 6,310.0 | 6,200.0 | 6,310.0 | 6,310.0 | 498,600 |
| 2017/11/20 | 6,250.0 | 6,270.0 | 6,160.0 | 6,180.0 | 6,180.0 | 577,000 |
おすすめ条件でスクリーニングされた銘柄を見る
トレンドマイクロの取引履歴を振り返りませんか？
トレンドマイクロの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
