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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 5,960.0 | 6,010.0 | 5,920.0 | 5,970.0 | 5,970.0 | 554,200 |
| 2020/10/26 | 6,130.0 | 6,150.0 | 6,000.0 | 6,050.0 | 6,050.0 | 435,700 |
| 2020/10/23 | 6,130.0 | 6,160.0 | 6,070.0 | 6,120.0 | 6,120.0 | 431,400 |
| 2020/10/22 | 6,180.0 | 6,200.0 | 6,060.0 | 6,100.0 | 6,100.0 | 343,300 |
| 2020/10/21 | 6,180.0 | 6,200.0 | 6,140.0 | 6,190.0 | 6,190.0 | 359,900 |
| 2020/10/20 | 6,220.0 | 6,290.0 | 6,180.0 | 6,220.0 | 6,220.0 | 356,800 |
| 2020/10/19 | 6,160.0 | 6,220.0 | 6,160.0 | 6,210.0 | 6,210.0 | 413,800 |
| 2020/10/16 | 6,210.0 | 6,230.0 | 6,070.0 | 6,120.0 | 6,120.0 | 765,700 |
| 2020/10/15 | 6,250.0 | 6,330.0 | 6,240.0 | 6,280.0 | 6,280.0 | 468,200 |
| 2020/10/14 | 6,290.0 | 6,340.0 | 6,250.0 | 6,330.0 | 6,330.0 | 438,900 |
| 2020/10/13 | 6,300.0 | 6,300.0 | 6,260.0 | 6,300.0 | 6,300.0 | 473,300 |
| 2020/10/12 | 6,300.0 | 6,340.0 | 6,240.0 | 6,340.0 | 6,340.0 | 455,300 |
| 2020/10/09 | 6,380.0 | 6,380.0 | 6,300.0 | 6,340.0 | 6,340.0 | 646,700 |
| 2020/10/08 | 6,330.0 | 6,370.0 | 6,280.0 | 6,360.0 | 6,360.0 | 508,100 |
| 2020/10/07 | 6,230.0 | 6,330.0 | 6,220.0 | 6,310.0 | 6,310.0 | 464,800 |
| 2020/10/06 | 6,360.0 | 6,370.0 | 6,280.0 | 6,310.0 | 6,310.0 | 373,600 |
| 2020/10/05 | 6,280.0 | 6,360.0 | 6,260.0 | 6,350.0 | 6,350.0 | 503,900 |
| 2020/10/02 | 6,380.0 | 6,480.0 | 6,290.0 | 6,360.0 | 6,360.0 | 717,000 |
| 2020/09/30 | 6,410.0 | 6,490.0 | 6,360.0 | 6,410.0 | 6,410.0 | 1,023,400 |
| 2020/09/29 | 6,170.0 | 6,480.0 | 6,170.0 | 6,450.0 | 6,450.0 | 1,122,200 |
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。
