7,099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) |
|---|---|---|---|---|---|---|
| 2019/01/11 | 6,020.0 | 6,060.0 | 5,960.0 | 5,990.0 | 5,990.0 | 974,300 |
| 2019/01/10 | 6,070.0 | 6,090.0 | 6,010.0 | 6,070.0 | 6,070.0 | 515,300 |
| 2019/01/09 | 6,120.0 | 6,160.0 | 6,070.0 | 6,120.0 | 6,120.0 | 561,400 |
| 2019/01/08 | 6,160.0 | 6,170.0 | 6,090.0 | 6,130.0 | 6,130.0 | 532,500 |
| 2019/01/07 | 5,990.0 | 6,130.0 | 5,980.0 | 6,060.0 | 6,060.0 | 943,800 |
| 2019/01/04 | 5,770.0 | 5,910.0 | 5,730.0 | 5,890.0 | 5,890.0 | 852,900 |
| 2018/12/28 | 5,830.0 | 5,990.0 | 5,830.0 | 5,970.0 | 5,970.0 | 739,700 |
| 2018/12/27 | 5,920.0 | 5,980.0 | 5,820.0 | 5,870.0 | 5,870.0 | 978,300 |
| 2018/12/26 | 5,610.0 | 5,770.0 | 5,590.0 | 5,720.0 | 5,720.0 | 828,000 |
| 2018/12/25 | 5,800.0 | 5,830.0 | 5,680.0 | 5,690.0 | 5,690.0 | 836,800 |
| 2018/12/21 | 5,950.0 | 6,010.0 | 5,870.0 | 5,960.0 | 5,960.0 | 988,400 |
| 2018/12/20 | 6,230.0 | 6,250.0 | 5,900.0 | 5,990.0 | 5,990.0 | 1,068,000 |
| 2018/12/19 | 6,330.0 | 6,430.0 | 6,280.0 | 6,300.0 | 6,300.0 | 517,500 |
| 2018/12/18 | 6,310.0 | 6,370.0 | 6,250.0 | 6,280.0 | 6,280.0 | 593,100 |
| 2018/12/17 | 6,400.0 | 6,420.0 | 6,280.0 | 6,390.0 | 6,390.0 | 429,700 |
| 2018/12/14 | 6,570.0 | 6,590.0 | 6,300.0 | 6,300.0 | 6,300.0 | 1,528,400 |
| 2018/12/13 | 6,650.0 | 6,710.0 | 6,590.0 | 6,630.0 | 6,630.0 | 691,200 |
| 2018/12/12 | 6,380.0 | 6,600.0 | 6,350.0 | 6,580.0 | 6,580.0 | 1,040,200 |
| 2018/12/11 | 6,210.0 | 6,320.0 | 6,180.0 | 6,300.0 | 6,300.0 | 757,800 |
| 2018/12/10 | 6,260.0 | 6,280.0 | 6,190.0 | 6,210.0 | 6,210.0 | 774,600 |
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。
