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) |
|---|---|---|---|---|---|---|
| 2017/10/19 | 5,860.0 | 5,870.0 | 5,800.0 | 5,830.0 | 5,830.0 | 430,900 |
| 2017/10/18 | 5,820.0 | 5,860.0 | 5,790.0 | 5,850.0 | 5,850.0 | 586,600 |
| 2017/10/17 | 5,840.0 | 5,850.0 | 5,780.0 | 5,840.0 | 5,840.0 | 471,500 |
| 2017/10/16 | 5,830.0 | 5,860.0 | 5,770.0 | 5,830.0 | 5,830.0 | 545,000 |
| 2017/10/13 | 5,780.0 | 5,860.0 | 5,780.0 | 5,830.0 | 5,830.0 | 1,215,200 |
| 2017/10/12 | 5,780.0 | 5,830.0 | 5,760.0 | 5,780.0 | 5,780.0 | 641,700 |
| 2017/10/11 | 5,750.0 | 5,830.0 | 5,750.0 | 5,820.0 | 5,820.0 | 577,500 |
| 2017/10/10 | 5,730.0 | 5,810.0 | 5,720.0 | 5,780.0 | 5,780.0 | 788,400 |
| 2017/10/06 | 5,680.0 | 5,710.0 | 5,650.0 | 5,680.0 | 5,680.0 | 809,800 |
| 2017/10/05 | 5,590.0 | 5,650.0 | 5,570.0 | 5,620.0 | 5,620.0 | 444,200 |
| 2017/10/04 | 5,650.0 | 5,670.0 | 5,610.0 | 5,620.0 | 5,620.0 | 523,100 |
| 2017/10/03 | 5,530.0 | 5,630.0 | 5,520.0 | 5,620.0 | 5,620.0 | 670,700 |
| 2017/10/02 | 5,540.0 | 5,550.0 | 5,500.0 | 5,530.0 | 5,530.0 | 445,800 |
| 2017/09/29 | 5,490.0 | 5,550.0 | 5,420.0 | 5,540.0 | 5,540.0 | 813,900 |
| 2017/09/28 | 5,530.0 | 5,530.0 | 5,450.0 | 5,510.0 | 5,510.0 | 628,900 |
| 2017/09/27 | 5,570.0 | 5,590.0 | 5,510.0 | 5,560.0 | 5,560.0 | 408,500 |
| 2017/09/26 | 5,480.0 | 5,530.0 | 5,460.0 | 5,490.0 | 5,490.0 | 511,500 |
| 2017/09/25 | 5,530.0 | 5,600.0 | 5,500.0 | 5,530.0 | 5,530.0 | 480,200 |
| 2017/09/22 | 5,570.0 | 5,580.0 | 5,490.0 | 5,540.0 | 5,540.0 | 869,500 |
| 2017/09/21 | 5,480.0 | 5,540.0 | 5,470.0 | 5,500.0 | 5,500.0 | 653,700 |
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。
