7,090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) |
|---|---|---|---|---|---|---|
| 2020/10/07 | 6,230.0 | 6,330.0 | 6,220.0 | 6,310.0 | 6,310.0 | 464,800 |
| 2020/10/06 | 6,360.0 | 6,370.0 | 6,280.0 | 6,310.0 | 6,310.0 | 373,600 |
| 2020/10/05 | 6,280.0 | 6,360.0 | 6,260.0 | 6,350.0 | 6,350.0 | 503,900 |
| 2020/10/02 | 6,380.0 | 6,480.0 | 6,290.0 | 6,360.0 | 6,360.0 | 717,000 |
| 2020/09/30 | 6,410.0 | 6,490.0 | 6,360.0 | 6,410.0 | 6,410.0 | 1,023,400 |
| 2020/09/29 | 6,170.0 | 6,480.0 | 6,170.0 | 6,450.0 | 6,450.0 | 1,122,200 |
| 2020/09/28 | 6,560.0 | 6,610.0 | 6,530.0 | 6,570.0 | 6,570.0 | 588,400 |
| 2020/09/25 | 6,420.0 | 6,530.0 | 6,410.0 | 6,470.0 | 6,470.0 | 530,400 |
| 2020/09/24 | 6,410.0 | 6,510.0 | 6,360.0 | 6,450.0 | 6,450.0 | 517,300 |
| 2020/09/23 | 6,520.0 | 6,540.0 | 6,400.0 | 6,470.0 | 6,470.0 | 635,600 |
| 2020/09/18 | 6,440.0 | 6,510.0 | 6,410.0 | 6,460.0 | 6,460.0 | 842,900 |
| 2020/09/17 | 6,310.0 | 6,420.0 | 6,300.0 | 6,400.0 | 6,400.0 | 470,400 |
| 2020/09/16 | 6,260.0 | 6,350.0 | 6,250.0 | 6,320.0 | 6,320.0 | 677,700 |
| 2020/09/15 | 6,260.0 | 6,330.0 | 6,160.0 | 6,240.0 | 6,240.0 | 784,700 |
| 2020/09/14 | 6,470.0 | 6,480.0 | 6,310.0 | 6,360.0 | 6,360.0 | 526,500 |
| 2020/09/11 | 6,390.0 | 6,450.0 | 6,240.0 | 6,450.0 | 6,450.0 | 859,500 |
| 2020/09/10 | 6,480.0 | 6,490.0 | 6,380.0 | 6,390.0 | 6,390.0 | 506,200 |
| 2020/09/09 | 6,410.0 | 6,450.0 | 6,280.0 | 6,400.0 | 6,400.0 | 619,700 |
| 2020/09/08 | 6,450.0 | 6,490.0 | 6,390.0 | 6,470.0 | 6,470.0 | 372,300 |
| 2020/09/07 | 6,540.0 | 6,550.0 | 6,450.0 | 6,480.0 | 6,480.0 | 375,200 |
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。
