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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 6,110.0 | 6,160.0 | 6,080.0 | 6,160.0 | 6,160.0 | 462,000 |
| 2020/07/06 | 6,070.0 | 6,180.0 | 6,050.0 | 6,140.0 | 6,140.0 | 449,100 |
| 2020/07/03 | 6,080.0 | 6,130.0 | 6,040.0 | 6,100.0 | 6,100.0 | 325,600 |
| 2020/07/02 | 5,970.0 | 6,040.0 | 5,930.0 | 6,020.0 | 6,020.0 | 669,400 |
| 2020/07/01 | 6,070.0 | 6,100.0 | 5,930.0 | 5,970.0 | 5,970.0 | 464,300 |
| 2020/06/30 | 6,030.0 | 6,100.0 | 6,010.0 | 6,020.0 | 6,020.0 | 702,800 |
| 2020/06/29 | 6,000.0 | 6,040.0 | 5,920.0 | 5,930.0 | 5,930.0 | 557,500 |
| 2020/06/26 | 6,040.0 | 6,080.0 | 5,990.0 | 6,010.0 | 6,010.0 | 563,900 |
| 2020/06/25 | 5,950.0 | 6,020.0 | 5,850.0 | 5,940.0 | 5,940.0 | 743,700 |
| 2020/06/24 | 5,950.0 | 6,080.0 | 5,930.0 | 6,050.0 | 6,050.0 | 826,000 |
| 2020/06/23 | 5,990.0 | 6,010.0 | 5,860.0 | 6,000.0 | 6,000.0 | 662,400 |
| 2020/06/22 | 5,920.0 | 6,010.0 | 5,890.0 | 5,960.0 | 5,960.0 | 614,800 |
| 2020/06/19 | 5,990.0 | 6,080.0 | 5,970.0 | 6,000.0 | 6,000.0 | 1,470,800 |
| 2020/06/18 | 5,960.0 | 6,000.0 | 5,900.0 | 5,940.0 | 5,940.0 | 621,000 |
| 2020/06/17 | 6,070.0 | 6,070.0 | 5,960.0 | 5,990.0 | 5,990.0 | 707,300 |
| 2020/06/16 | 6,130.0 | 6,130.0 | 5,990.0 | 6,030.0 | 6,030.0 | 1,037,600 |
| 2020/06/15 | 6,050.0 | 6,110.0 | 5,950.0 | 5,960.0 | 5,960.0 | 523,700 |
| 2020/06/12 | 6,010.0 | 6,130.0 | 5,890.0 | 6,100.0 | 6,100.0 | 1,126,000 |
| 2020/06/11 | 6,160.0 | 6,240.0 | 6,090.0 | 6,100.0 | 6,100.0 | 854,800 |
| 2020/06/10 | 6,110.0 | 6,270.0 | 6,110.0 | 6,210.0 | 6,210.0 | 786,200 |
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。
