7,098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) |
|---|---|---|---|---|---|---|
| 2018/05/18 | 6,110.0 | 6,170.0 | 6,060.0 | 6,170.0 | 6,170.0 | 758,700 |
| 2018/05/17 | 6,040.0 | 6,120.0 | 5,940.0 | 6,100.0 | 6,100.0 | 935,700 |
| 2018/05/16 | 6,020.0 | 6,020.0 | 5,950.0 | 5,960.0 | 5,960.0 | 1,043,300 |
| 2018/05/15 | 6,260.0 | 6,290.0 | 6,110.0 | 6,130.0 | 6,130.0 | 958,800 |
| 2018/05/14 | 6,380.0 | 6,380.0 | 6,240.0 | 6,330.0 | 6,330.0 | 657,700 |
| 2018/05/11 | 6,480.0 | 6,540.0 | 6,420.0 | 6,430.0 | 6,430.0 | 698,300 |
| 2018/05/10 | 6,400.0 | 6,540.0 | 6,320.0 | 6,500.0 | 6,500.0 | 720,500 |
| 2018/05/09 | 6,410.0 | 6,490.0 | 6,400.0 | 6,480.0 | 6,480.0 | 438,700 |
| 2018/05/08 | 6,470.0 | 6,510.0 | 6,430.0 | 6,510.0 | 6,510.0 | 390,900 |
| 2018/05/07 | 6,610.0 | 6,610.0 | 6,430.0 | 6,460.0 | 6,460.0 | 588,300 |
| 2018/05/02 | 6,600.0 | 6,600.0 | 6,490.0 | 6,550.0 | 6,550.0 | 530,800 |
| 2018/05/01 | 6,570.0 | 6,620.0 | 6,530.0 | 6,620.0 | 6,620.0 | 589,900 |
| 2018/04/27 | 6,500.0 | 6,590.0 | 6,490.0 | 6,560.0 | 6,560.0 | 560,000 |
| 2018/04/26 | 6,470.0 | 6,470.0 | 6,410.0 | 6,450.0 | 6,450.0 | 502,600 |
| 2018/04/25 | 6,490.0 | 6,530.0 | 6,440.0 | 6,510.0 | 6,510.0 | 422,100 |
| 2018/04/24 | 6,500.0 | 6,510.0 | 6,430.0 | 6,490.0 | 6,490.0 | 445,200 |
| 2018/04/23 | 6,580.0 | 6,580.0 | 6,440.0 | 6,470.0 | 6,470.0 | 419,000 |
| 2018/04/20 | 6,480.0 | 6,580.0 | 6,450.0 | 6,540.0 | 6,540.0 | 683,700 |
| 2018/04/19 | 6,440.0 | 6,520.0 | 6,410.0 | 6,490.0 | 6,490.0 | 700,400 |
| 2018/04/18 | 6,310.0 | 6,420.0 | 6,270.0 | 6,400.0 | 6,400.0 | 559,500 |
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。
