7,770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) |
|---|---|---|---|---|---|---|
| 2023/02/10 | 6,520.0 | 6,530.0 | 6,340.0 | 6,400.0 | 6,400.0 | 967,500 |
| 2023/02/09 | 6,290.0 | 6,480.0 | 6,290.0 | 6,460.0 | 6,460.0 | 737,300 |
| 2023/02/08 | 6,330.0 | 6,380.0 | 6,280.0 | 6,360.0 | 6,360.0 | 396,800 |
| 2023/02/07 | 6,330.0 | 6,370.0 | 6,260.0 | 6,300.0 | 6,300.0 | 310,700 |
| 2023/02/06 | 6,320.0 | 6,380.0 | 6,290.0 | 6,340.0 | 6,340.0 | 440,500 |
| 2023/02/03 | 6,260.0 | 6,290.0 | 6,190.0 | 6,280.0 | 6,280.0 | 357,100 |
| 2023/02/02 | 6,320.0 | 6,320.0 | 6,220.0 | 6,260.0 | 6,260.0 | 350,400 |
| 2023/02/01 | 6,350.0 | 6,400.0 | 6,240.0 | 6,260.0 | 6,260.0 | 578,400 |
| 2023/01/31 | 6,340.0 | 6,400.0 | 6,340.0 | 6,390.0 | 6,390.0 | 477,600 |
| 2023/01/30 | 6,360.0 | 6,390.0 | 6,320.0 | 6,370.0 | 6,370.0 | 476,900 |
| 2023/01/27 | 6,350.0 | 6,360.0 | 6,290.0 | 6,330.0 | 6,330.0 | 617,400 |
| 2023/01/26 | 6,340.0 | 6,360.0 | 6,270.0 | 6,300.0 | 6,300.0 | 596,000 |
| 2023/01/25 | 6,230.0 | 6,340.0 | 6,220.0 | 6,300.0 | 6,300.0 | 536,600 |
| 2023/01/24 | 6,260.0 | 6,320.0 | 6,250.0 | 6,280.0 | 6,280.0 | 533,900 |
| 2023/01/23 | 6,200.0 | 6,250.0 | 6,200.0 | 6,220.0 | 6,220.0 | 415,600 |
| 2023/01/20 | 6,170.0 | 6,200.0 | 6,110.0 | 6,150.0 | 6,150.0 | 731,200 |
| 2023/01/19 | 6,080.0 | 6,170.0 | 6,080.0 | 6,130.0 | 6,130.0 | 504,900 |
| 2023/01/18 | 6,040.0 | 6,200.0 | 6,020.0 | 6,170.0 | 6,170.0 | 608,700 |
| 2023/01/17 | 5,990.0 | 6,040.0 | 5,960.0 | 6,000.0 | 6,000.0 | 408,800 |
| 2023/01/16 | 5,930.0 | 6,000.0 | 5,930.0 | 5,990.0 | 5,990.0 | 532,800 |
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。
