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) |
|---|---|---|---|---|---|---|
| 2020/06/09 | 6,120.0 | 6,200.0 | 6,120.0 | 6,180.0 | 6,180.0 | 684,900 |
| 2020/06/08 | 6,290.0 | 6,300.0 | 6,150.0 | 6,190.0 | 6,190.0 | 758,500 |
| 2020/06/05 | 6,090.0 | 6,190.0 | 6,070.0 | 6,180.0 | 6,180.0 | 670,300 |
| 2020/06/04 | 6,200.0 | 6,280.0 | 6,110.0 | 6,160.0 | 6,160.0 | 746,200 |
| 2020/06/03 | 6,180.0 | 6,290.0 | 6,140.0 | 6,180.0 | 6,180.0 | 1,033,600 |
| 2020/06/02 | 6,050.0 | 6,180.0 | 6,020.0 | 6,060.0 | 6,060.0 | 854,400 |
| 2020/06/01 | 5,870.0 | 6,010.0 | 5,860.0 | 5,950.0 | 5,950.0 | 884,000 |
| 2020/05/29 | 5,890.0 | 5,960.0 | 5,820.0 | 5,920.0 | 5,920.0 | 1,464,600 |
| 2020/05/28 | 5,800.0 | 5,950.0 | 5,740.0 | 5,940.0 | 5,940.0 | 803,600 |
| 2020/05/27 | 5,880.0 | 5,950.0 | 5,860.0 | 5,920.0 | 5,920.0 | 665,300 |
| 2020/05/26 | 6,000.0 | 6,010.0 | 5,860.0 | 5,930.0 | 5,930.0 | 644,300 |
| 2020/05/25 | 5,790.0 | 5,880.0 | 5,760.0 | 5,860.0 | 5,860.0 | 384,100 |
| 2020/05/22 | 5,820.0 | 5,820.0 | 5,680.0 | 5,700.0 | 5,700.0 | 563,400 |
| 2020/05/21 | 5,790.0 | 5,890.0 | 5,760.0 | 5,820.0 | 5,820.0 | 675,200 |
| 2020/05/20 | 5,720.0 | 5,780.0 | 5,690.0 | 5,750.0 | 5,750.0 | 384,400 |
| 2020/05/19 | 5,790.0 | 5,810.0 | 5,680.0 | 5,710.0 | 5,710.0 | 717,900 |
| 2020/05/18 | 5,650.0 | 5,780.0 | 5,650.0 | 5,740.0 | 5,740.0 | 723,300 |
| 2020/05/15 | 5,480.0 | 5,570.0 | 5,390.0 | 5,570.0 | 5,570.0 | 710,700 |
| 2020/05/14 | 5,600.0 | 5,610.0 | 5,430.0 | 5,450.0 | 5,450.0 | 538,400 |
| 2020/05/13 | 5,560.0 | 5,670.0 | 5,390.0 | 5,620.0 | 5,620.0 | 942,700 |
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。
