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) |
|---|---|---|---|---|---|---|
| 2018/04/17 | 6,270.0 | 6,280.0 | 6,200.0 | 6,260.0 | 6,260.0 | 527,800 |
| 2018/04/16 | 6,300.0 | 6,330.0 | 6,270.0 | 6,300.0 | 6,300.0 | 534,200 |
| 2018/04/13 | 6,370.0 | 6,380.0 | 6,230.0 | 6,240.0 | 6,240.0 | 598,600 |
| 2018/04/12 | 6,270.0 | 6,330.0 | 6,240.0 | 6,300.0 | 6,300.0 | 461,600 |
| 2018/04/11 | 6,250.0 | 6,290.0 | 6,150.0 | 6,240.0 | 6,240.0 | 528,200 |
| 2018/04/10 | 6,350.0 | 6,400.0 | 6,280.0 | 6,320.0 | 6,320.0 | 595,700 |
| 2018/04/09 | 6,300.0 | 6,400.0 | 6,290.0 | 6,380.0 | 6,380.0 | 446,000 |
| 2018/04/06 | 6,240.0 | 6,340.0 | 6,230.0 | 6,290.0 | 6,290.0 | 737,400 |
| 2018/04/05 | 6,240.0 | 6,310.0 | 6,210.0 | 6,280.0 | 6,280.0 | 576,800 |
| 2018/04/04 | 6,240.0 | 6,260.0 | 6,160.0 | 6,180.0 | 6,180.0 | 710,900 |
| 2018/04/03 | 6,200.0 | 6,310.0 | 6,170.0 | 6,260.0 | 6,260.0 | 783,900 |
| 2018/04/02 | 6,330.0 | 6,390.0 | 6,260.0 | 6,270.0 | 6,270.0 | 565,500 |
| 2018/03/30 | 6,300.0 | 6,360.0 | 6,240.0 | 6,350.0 | 6,350.0 | 1,014,700 |
| 2018/03/29 | 6,110.0 | 6,290.0 | 6,080.0 | 6,170.0 | 6,170.0 | 1,006,500 |
| 2018/03/28 | 5,910.0 | 6,050.0 | 5,910.0 | 5,990.0 | 5,990.0 | 755,400 |
| 2018/03/27 | 5,960.0 | 6,060.0 | 5,940.0 | 6,050.0 | 6,050.0 | 949,200 |
| 2018/03/26 | 5,810.0 | 5,930.0 | 5,780.0 | 5,920.0 | 5,920.0 | 914,500 |
| 2018/03/23 | 6,020.0 | 6,070.0 | 5,840.0 | 5,860.0 | 5,860.0 | 1,810,300 |
| 2018/03/22 | 6,160.0 | 6,260.0 | 6,150.0 | 6,220.0 | 6,220.0 | 717,000 |
| 2018/03/20 | 5,950.0 | 6,120.0 | 5,940.0 | 6,110.0 | 6,110.0 | 785,300 |
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。
