7,095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) |
|---|---|---|---|---|---|---|
| 2022/06/24 | 6,610.0 | 6,640.0 | 6,540.0 | 6,620.0 | 6,620.0 | 453,200 |
| 2022/06/23 | 6,490.0 | 6,570.0 | 6,490.0 | 6,540.0 | 6,540.0 | 531,300 |
| 2022/06/22 | 6,520.0 | 6,530.0 | 6,370.0 | 6,470.0 | 6,470.0 | 492,000 |
| 2022/06/21 | 6,410.0 | 6,530.0 | 6,380.0 | 6,480.0 | 6,480.0 | 604,900 |
| 2022/06/20 | 6,550.0 | 6,570.0 | 6,350.0 | 6,430.0 | 6,430.0 | 659,500 |
| 2022/06/17 | 6,390.0 | 6,500.0 | 6,390.0 | 6,480.0 | 6,480.0 | 1,313,600 |
| 2022/06/16 | 6,720.0 | 6,720.0 | 6,480.0 | 6,480.0 | 6,480.0 | 593,200 |
| 2022/06/15 | 6,720.0 | 6,750.0 | 6,570.0 | 6,570.0 | 6,570.0 | 679,200 |
| 2022/06/14 | 6,760.0 | 6,810.0 | 6,650.0 | 6,720.0 | 6,720.0 | 812,600 |
| 2022/06/13 | 7,070.0 | 7,070.0 | 6,950.0 | 6,960.0 | 6,960.0 | 635,100 |
| 2022/06/10 | 7,240.0 | 7,240.0 | 7,130.0 | 7,200.0 | 7,200.0 | 968,600 |
| 2022/06/09 | 7,190.0 | 7,270.0 | 7,170.0 | 7,260.0 | 7,260.0 | 1,072,200 |
| 2022/06/08 | 7,220.0 | 7,260.0 | 7,190.0 | 7,230.0 | 7,230.0 | 855,500 |
| 2022/06/07 | 7,430.0 | 7,430.0 | 7,260.0 | 7,330.0 | 7,330.0 | 632,900 |
| 2022/06/06 | 7,440.0 | 7,480.0 | 7,350.0 | 7,420.0 | 7,420.0 | 528,400 |
| 2022/06/03 | 7,360.0 | 7,460.0 | 7,310.0 | 7,440.0 | 7,440.0 | 745,600 |
| 2022/06/02 | 7,430.0 | 7,430.0 | 7,210.0 | 7,280.0 | 7,280.0 | 609,400 |
| 2022/06/01 | 7,610.0 | 7,610.0 | 7,460.0 | 7,490.0 | 7,490.0 | 423,600 |
| 2022/05/31 | 7,610.0 | 7,620.0 | 7,510.0 | 7,570.0 | 7,570.0 | 1,323,200 |
| 2022/05/30 | 7,630.0 | 7,650.0 | 7,550.0 | 7,610.0 | 7,610.0 | 607,500 |
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。
