7,769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) |
|---|---|---|---|---|---|---|
| 2023/01/06 | 5,970.0 | 6,010.0 | 5,940.0 | 6,000.0 | 6,000.0 | 640,100 |
| 2023/01/05 | 6,080.0 | 6,140.0 | 6,070.0 | 6,070.0 | 6,070.0 | 501,200 |
| 2023/01/04 | 6,100.0 | 6,130.0 | 5,970.0 | 5,990.0 | 5,990.0 | 450,300 |
| 2022/12/30 | 6,270.0 | 6,270.0 | 6,120.0 | 6,140.0 | 6,140.0 | 424,700 |
| 2022/12/29 | 6,190.0 | 6,200.0 | 6,110.0 | 6,170.0 | 6,170.0 | 515,100 |
| 2022/12/28 | 6,240.0 | 6,300.0 | 6,210.0 | 6,280.0 | 6,280.0 | 591,000 |
| 2022/12/27 | 6,300.0 | 6,340.0 | 6,280.0 | 6,290.0 | 6,290.0 | 315,500 |
| 2022/12/26 | 6,310.0 | 6,330.0 | 6,260.0 | 6,280.0 | 6,280.0 | 249,800 |
| 2022/12/23 | 6,270.0 | 6,340.0 | 6,250.0 | 6,280.0 | 6,280.0 | 445,900 |
| 2022/12/22 | 6,320.0 | 6,410.0 | 6,270.0 | 6,350.0 | 6,350.0 | 723,200 |
| 2022/12/21 | 6,270.0 | 6,370.0 | 6,240.0 | 6,280.0 | 6,280.0 | 882,300 |
| 2022/12/20 | 6,440.0 | 6,440.0 | 6,120.0 | 6,180.0 | 6,180.0 | 870,900 |
| 2022/12/19 | 6,500.0 | 6,500.0 | 6,390.0 | 6,450.0 | 6,450.0 | 498,300 |
| 2022/12/16 | 6,480.0 | 6,670.0 | 6,470.0 | 6,520.0 | 6,520.0 | 1,719,000 |
| 2022/12/15 | 6,640.0 | 6,640.0 | 6,550.0 | 6,570.0 | 6,570.0 | 536,500 |
| 2022/12/14 | 6,560.0 | 6,700.0 | 6,530.0 | 6,670.0 | 6,670.0 | 597,300 |
| 2022/12/13 | 6,600.0 | 6,640.0 | 6,530.0 | 6,530.0 | 6,530.0 | 436,200 |
| 2022/12/12 | 6,500.0 | 6,570.0 | 6,490.0 | 6,550.0 | 6,550.0 | 514,800 |
| 2022/12/09 | 6,390.0 | 6,560.0 | 6,390.0 | 6,500.0 | 6,500.0 | 799,400 |
| 2022/12/08 | 6,530.0 | 6,530.0 | 6,390.0 | 6,490.0 | 6,490.0 | 526,400 |
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。
