7,033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) |
|---|---|---|---|---|---|---|
| 2019/02/19 | 5,300.0 | 5,380.0 | 5,260.0 | 5,330.0 | 5,330.0 | 990,800 |
| 2019/02/18 | 5,080.0 | 5,300.0 | 5,030.0 | 5,260.0 | 5,260.0 | 1,847,600 |
| 2019/02/15 | 5,400.0 | 5,490.0 | 4,910.0 | 5,100.0 | 5,100.0 | 3,151,000 |
| 2019/02/14 | 5,690.0 | 5,740.0 | 5,600.0 | 5,600.0 | 5,600.0 | 703,600 |
| 2019/02/13 | 5,590.0 | 5,680.0 | 5,560.0 | 5,640.0 | 5,640.0 | 613,000 |
| 2019/02/12 | 5,480.0 | 5,650.0 | 5,460.0 | 5,590.0 | 5,590.0 | 737,600 |
| 2019/02/08 | 5,550.0 | 5,580.0 | 5,520.0 | 5,520.0 | 5,520.0 | 923,000 |
| 2019/02/07 | 5,810.0 | 5,830.0 | 5,650.0 | 5,650.0 | 5,650.0 | 506,400 |
| 2019/02/06 | 5,890.0 | 5,890.0 | 5,830.0 | 5,840.0 | 5,840.0 | 402,300 |
| 2019/02/05 | 5,870.0 | 5,900.0 | 5,840.0 | 5,870.0 | 5,870.0 | 425,100 |
| 2019/02/04 | 5,820.0 | 5,870.0 | 5,780.0 | 5,820.0 | 5,820.0 | 573,500 |
| 2019/02/01 | 5,740.0 | 5,800.0 | 5,700.0 | 5,790.0 | 5,790.0 | 649,000 |
| 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 |
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。
