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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,550.0 | 5,630.0 | 5,410.0 | 5,430.0 | 5,430.0 | 1,231,400 |
| 2018/02/06 | 5,500.0 | 5,540.0 | 5,280.0 | 5,460.0 | 5,460.0 | 1,955,000 |
| 2018/02/05 | 5,840.0 | 5,870.0 | 5,770.0 | 5,770.0 | 5,770.0 | 725,400 |
| 2018/02/02 | 6,010.0 | 6,030.0 | 5,930.0 | 5,980.0 | 5,980.0 | 437,800 |
| 2018/02/01 | 5,920.0 | 6,030.0 | 5,900.0 | 6,020.0 | 6,020.0 | 639,900 |
| 2018/01/31 | 5,950.0 | 5,950.0 | 5,870.0 | 5,880.0 | 5,880.0 | 843,800 |
| 2018/01/30 | 6,020.0 | 6,050.0 | 5,960.0 | 5,970.0 | 5,970.0 | 719,100 |
| 2018/01/29 | 6,090.0 | 6,130.0 | 6,040.0 | 6,060.0 | 6,060.0 | 549,100 |
| 2018/01/26 | 6,070.0 | 6,120.0 | 6,050.0 | 6,070.0 | 6,070.0 | 599,100 |
| 2018/01/25 | 6,120.0 | 6,140.0 | 6,070.0 | 6,070.0 | 6,070.0 | 537,500 |
| 2018/01/24 | 6,200.0 | 6,210.0 | 6,150.0 | 6,160.0 | 6,160.0 | 515,800 |
| 2018/01/23 | 6,130.0 | 6,290.0 | 6,130.0 | 6,260.0 | 6,260.0 | 691,800 |
| 2018/01/22 | 6,020.0 | 6,100.0 | 6,000.0 | 6,090.0 | 6,090.0 | 717,500 |
| 2018/01/19 | 6,150.0 | 6,170.0 | 6,040.0 | 6,060.0 | 6,060.0 | 699,000 |
| 2018/01/18 | 6,240.0 | 6,280.0 | 6,100.0 | 6,130.0 | 6,130.0 | 1,063,600 |
| 2018/01/17 | 6,160.0 | 6,210.0 | 6,120.0 | 6,160.0 | 6,160.0 | 985,900 |
| 2018/01/16 | 6,260.0 | 6,260.0 | 6,180.0 | 6,180.0 | 6,180.0 | 748,800 |
| 2018/01/15 | 6,320.0 | 6,340.0 | 6,230.0 | 6,240.0 | 6,240.0 | 800,200 |
| 2018/01/12 | 6,470.0 | 6,480.0 | 6,320.0 | 6,320.0 | 6,320.0 | 990,400 |
| 2018/01/11 | 6,610.0 | 6,630.0 | 6,480.0 | 6,500.0 | 6,500.0 | 617,700 |
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。
