7,094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) |
|---|---|---|---|---|---|---|
| 2018/01/19 | 6,150.0 | 6,170.0 | 6,040.0 | 6,060.0 | 6,060.0 | 699,000 |
| 2018/01/18 | 6,240.0 | 6,280.0 | 6,100.0 | 6,130.0 | 6,130.0 | 1,063,600 |
| 2018/01/17 | 6,160.0 | 6,210.0 | 6,120.0 | 6,160.0 | 6,160.0 | 985,900 |
| 2018/01/16 | 6,260.0 | 6,260.0 | 6,180.0 | 6,180.0 | 6,180.0 | 748,800 |
| 2018/01/15 | 6,320.0 | 6,340.0 | 6,230.0 | 6,240.0 | 6,240.0 | 800,200 |
| 2018/01/12 | 6,470.0 | 6,480.0 | 6,320.0 | 6,320.0 | 6,320.0 | 990,400 |
| 2018/01/11 | 6,610.0 | 6,630.0 | 6,480.0 | 6,500.0 | 6,500.0 | 617,700 |
| 2018/01/10 | 6,690.0 | 6,690.0 | 6,600.0 | 6,600.0 | 6,600.0 | 417,100 |
| 2018/01/09 | 6,700.0 | 6,710.0 | 6,620.0 | 6,630.0 | 6,630.0 | 544,700 |
| 2018/01/05 | 6,690.0 | 6,690.0 | 6,550.0 | 6,600.0 | 6,600.0 | 931,700 |
| 2018/01/04 | 6,440.0 | 6,630.0 | 6,430.0 | 6,630.0 | 6,630.0 | 807,300 |
| 2017/12/29 | 6,380.0 | 6,440.0 | 6,370.0 | 6,390.0 | 6,390.0 | 333,900 |
| 2017/12/28 | 6,400.0 | 6,450.0 | 6,360.0 | 6,390.0 | 6,390.0 | 383,600 |
| 2017/12/27 | 6,460.0 | 6,470.0 | 6,360.0 | 6,400.0 | 6,400.0 | 468,800 |
| 2017/12/26 | 6,430.0 | 6,550.0 | 6,430.0 | 6,530.0 | 6,530.0 | 393,200 |
| 2017/12/25 | 6,400.0 | 6,450.0 | 6,380.0 | 6,430.0 | 6,430.0 | 279,100 |
| 2017/12/22 | 6,420.0 | 6,460.0 | 6,380.0 | 6,430.0 | 6,430.0 | 465,300 |
| 2017/12/21 | 6,480.0 | 6,480.0 | 6,400.0 | 6,420.0 | 6,420.0 | 396,800 |
| 2017/12/20 | 6,510.0 | 6,540.0 | 6,490.0 | 6,490.0 | 6,490.0 | 257,800 |
| 2017/12/19 | 6,570.0 | 6,570.0 | 6,500.0 | 6,520.0 | 6,520.0 | 278,400 |
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。
