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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 5,800.0 | 5,850.0 | 5,760.0 | 5,780.0 | 5,780.0 | 775,500 |
| 2019/01/30 | 5,850.0 | 5,850.0 | 5,650.0 | 5,740.0 | 5,740.0 | 1,092,900 |
| 2019/01/29 | 5,860.0 | 5,900.0 | 5,750.0 | 5,840.0 | 5,840.0 | 1,478,100 |
| 2019/01/28 | 6,440.0 | 6,480.0 | 6,390.0 | 6,420.0 | 6,420.0 | 327,700 |
| 2019/01/25 | 6,340.0 | 6,470.0 | 6,340.0 | 6,410.0 | 6,410.0 | 458,700 |
| 2019/01/24 | 6,300.0 | 6,370.0 | 6,250.0 | 6,360.0 | 6,360.0 | 388,100 |
| 2019/01/23 | 6,230.0 | 6,350.0 | 6,230.0 | 6,320.0 | 6,320.0 | 485,700 |
| 2019/01/22 | 6,280.0 | 6,330.0 | 6,220.0 | 6,290.0 | 6,290.0 | 474,500 |
| 2019/01/21 | 6,450.0 | 6,460.0 | 6,280.0 | 6,280.0 | 6,280.0 | 412,500 |
| 2019/01/18 | 6,360.0 | 6,430.0 | 6,330.0 | 6,410.0 | 6,410.0 | 455,600 |
| 2019/01/17 | 6,290.0 | 6,350.0 | 6,270.0 | 6,320.0 | 6,320.0 | 506,800 |
| 2019/01/16 | 6,300.0 | 6,310.0 | 6,190.0 | 6,300.0 | 6,300.0 | 679,300 |
| 2019/01/15 | 6,020.0 | 6,200.0 | 6,020.0 | 6,200.0 | 6,200.0 | 885,700 |
| 2019/01/11 | 6,020.0 | 6,060.0 | 5,960.0 | 5,990.0 | 5,990.0 | 974,300 |
| 2019/01/10 | 6,070.0 | 6,090.0 | 6,010.0 | 6,070.0 | 6,070.0 | 515,300 |
| 2019/01/09 | 6,120.0 | 6,160.0 | 6,070.0 | 6,120.0 | 6,120.0 | 561,400 |
| 2019/01/08 | 6,160.0 | 6,170.0 | 6,090.0 | 6,130.0 | 6,130.0 | 532,500 |
| 2019/01/07 | 5,990.0 | 6,130.0 | 5,980.0 | 6,060.0 | 6,060.0 | 943,800 |
| 2019/01/04 | 5,770.0 | 5,910.0 | 5,730.0 | 5,890.0 | 5,890.0 | 852,900 |
| 2018/12/28 | 5,830.0 | 5,990.0 | 5,830.0 | 5,970.0 | 5,970.0 | 739,700 |
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。
