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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 6,170.0 | 6,290.0 | 6,170.0 | 6,250.0 | 6,250.0 | 417,300 |
| 2018/07/03 | 6,180.0 | 6,270.0 | 6,130.0 | 6,200.0 | 6,200.0 | 699,200 |
| 2018/07/02 | 6,280.0 | 6,350.0 | 6,150.0 | 6,170.0 | 6,170.0 | 467,500 |
| 2018/06/29 | 6,270.0 | 6,330.0 | 6,200.0 | 6,320.0 | 6,320.0 | 554,800 |
| 2018/06/28 | 6,290.0 | 6,290.0 | 6,130.0 | 6,240.0 | 6,240.0 | 522,000 |
| 2018/06/27 | 6,260.0 | 6,330.0 | 6,200.0 | 6,280.0 | 6,280.0 | 412,100 |
| 2018/06/26 | 6,110.0 | 6,240.0 | 6,090.0 | 6,210.0 | 6,210.0 | 590,800 |
| 2018/06/25 | 6,270.0 | 6,280.0 | 6,100.0 | 6,140.0 | 6,140.0 | 655,000 |
| 2018/06/22 | 6,350.0 | 6,400.0 | 6,310.0 | 6,310.0 | 6,310.0 | 519,000 |
| 2018/06/21 | 6,300.0 | 6,470.0 | 6,290.0 | 6,420.0 | 6,420.0 | 528,500 |
| 2018/06/20 | 6,350.0 | 6,400.0 | 6,250.0 | 6,380.0 | 6,380.0 | 511,100 |
| 2018/06/19 | 6,440.0 | 6,440.0 | 6,250.0 | 6,270.0 | 6,270.0 | 494,700 |
| 2018/06/18 | 6,440.0 | 6,480.0 | 6,400.0 | 6,470.0 | 6,470.0 | 318,800 |
| 2018/06/15 | 6,400.0 | 6,520.0 | 6,400.0 | 6,470.0 | 6,470.0 | 586,400 |
| 2018/06/14 | 6,350.0 | 6,470.0 | 6,320.0 | 6,410.0 | 6,410.0 | 520,400 |
| 2018/06/13 | 6,400.0 | 6,500.0 | 6,370.0 | 6,480.0 | 6,480.0 | 432,600 |
| 2018/06/12 | 6,500.0 | 6,550.0 | 6,410.0 | 6,500.0 | 6,500.0 | 617,700 |
| 2018/06/11 | 6,390.0 | 6,440.0 | 6,320.0 | 6,400.0 | 6,400.0 | 382,600 |
| 2018/06/08 | 6,410.0 | 6,450.0 | 6,350.0 | 6,390.0 | 6,390.0 | 1,051,800 |
| 2018/06/07 | 6,330.0 | 6,360.0 | 6,300.0 | 6,340.0 | 6,340.0 | 549,000 |
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。
