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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 6,090.0 | 6,150.0 | 6,070.0 | 6,140.0 | 6,140.0 | 591,800 |
| 2017/11/07 | 6,000.0 | 6,170.0 | 5,970.0 | 6,150.0 | 6,150.0 | 871,500 |
| 2017/11/06 | 6,160.0 | 6,160.0 | 6,070.0 | 6,090.0 | 6,090.0 | 668,700 |
| 2017/11/02 | 6,210.0 | 6,220.0 | 6,110.0 | 6,200.0 | 6,200.0 | 1,117,400 |
| 2017/11/01 | 6,060.0 | 6,240.0 | 6,060.0 | 6,230.0 | 6,230.0 | 493,800 |
| 2017/10/31 | 6,070.0 | 6,090.0 | 6,020.0 | 6,050.0 | 6,050.0 | 643,000 |
| 2017/10/30 | 6,140.0 | 6,160.0 | 6,060.0 | 6,100.0 | 6,100.0 | 600,800 |
| 2017/10/27 | 6,000.0 | 6,100.0 | 5,990.0 | 6,100.0 | 6,100.0 | 602,400 |
| 2017/10/26 | 5,890.0 | 5,940.0 | 5,890.0 | 5,930.0 | 5,930.0 | 321,700 |
| 2017/10/25 | 5,990.0 | 6,010.0 | 5,920.0 | 5,930.0 | 5,930.0 | 500,300 |
| 2017/10/24 | 5,940.0 | 5,990.0 | 5,910.0 | 5,990.0 | 5,990.0 | 456,300 |
| 2017/10/23 | 5,850.0 | 5,940.0 | 5,820.0 | 5,940.0 | 5,940.0 | 751,800 |
| 2017/10/20 | 5,800.0 | 5,840.0 | 5,750.0 | 5,780.0 | 5,780.0 | 588,800 |
| 2017/10/19 | 5,860.0 | 5,870.0 | 5,800.0 | 5,830.0 | 5,830.0 | 430,900 |
| 2017/10/18 | 5,820.0 | 5,860.0 | 5,790.0 | 5,850.0 | 5,850.0 | 586,600 |
| 2017/10/17 | 5,840.0 | 5,850.0 | 5,780.0 | 5,840.0 | 5,840.0 | 471,500 |
| 2017/10/16 | 5,830.0 | 5,860.0 | 5,770.0 | 5,830.0 | 5,830.0 | 545,000 |
| 2017/10/13 | 5,780.0 | 5,860.0 | 5,780.0 | 5,830.0 | 5,830.0 | 1,215,200 |
| 2017/10/12 | 5,780.0 | 5,830.0 | 5,760.0 | 5,780.0 | 5,780.0 | 641,700 |
| 2017/10/11 | 5,750.0 | 5,830.0 | 5,750.0 | 5,820.0 | 5,820.0 | 577,500 |
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。
