7,775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) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 7,090.0 | 7,220.0 | 7,080.0 | 7,210.0 | 7,210.0 | 442,100 |
| 2022/07/13 | 7,040.0 | 7,140.0 | 7,000.0 | 7,120.0 | 7,120.0 | 586,900 |
| 2022/07/12 | 7,260.0 | 7,270.0 | 7,130.0 | 7,150.0 | 7,150.0 | 638,500 |
| 2022/07/11 | 7,380.0 | 7,380.0 | 7,250.0 | 7,330.0 | 7,330.0 | 444,400 |
| 2022/07/08 | 7,280.0 | 7,340.0 | 7,210.0 | 7,280.0 | 7,280.0 | 1,142,300 |
| 2022/07/07 | 7,150.0 | 7,250.0 | 7,100.0 | 7,220.0 | 7,220.0 | 613,400 |
| 2022/07/06 | 6,860.0 | 7,160.0 | 6,840.0 | 7,140.0 | 7,140.0 | 997,700 |
| 2022/07/05 | 6,870.0 | 7,020.0 | 6,860.0 | 7,010.0 | 7,010.0 | 865,200 |
| 2022/07/04 | 6,720.0 | 6,830.0 | 6,720.0 | 6,740.0 | 6,740.0 | 760,100 |
| 2022/07/01 | 6,600.0 | 6,720.0 | 6,580.0 | 6,690.0 | 6,690.0 | 947,600 |
| 2022/06/30 | 6,690.0 | 6,780.0 | 6,570.0 | 6,620.0 | 6,620.0 | 1,886,100 |
| 2022/06/29 | 6,690.0 | 6,890.0 | 6,680.0 | 6,890.0 | 6,890.0 | 1,104,300 |
| 2022/06/28 | 6,650.0 | 6,750.0 | 6,640.0 | 6,750.0 | 6,750.0 | 469,900 |
| 2022/06/27 | 6,660.0 | 6,720.0 | 6,630.0 | 6,680.0 | 6,680.0 | 409,700 |
| 2022/06/24 | 6,610.0 | 6,640.0 | 6,540.0 | 6,620.0 | 6,620.0 | 453,200 |
| 2022/06/23 | 6,490.0 | 6,570.0 | 6,490.0 | 6,540.0 | 6,540.0 | 531,300 |
| 2022/06/22 | 6,520.0 | 6,530.0 | 6,370.0 | 6,470.0 | 6,470.0 | 492,000 |
| 2022/06/21 | 6,410.0 | 6,530.0 | 6,380.0 | 6,480.0 | 6,480.0 | 604,900 |
| 2022/06/20 | 6,550.0 | 6,570.0 | 6,350.0 | 6,430.0 | 6,430.0 | 659,500 |
| 2022/06/17 | 6,390.0 | 6,500.0 | 6,390.0 | 6,480.0 | 6,480.0 | 1,313,600 |
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。
