7,784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) |
|---|---|---|---|---|---|---|
| 2022/01/18 | 5,830.0 | 5,880.0 | 5,750.0 | 5,780.0 | 5,780.0 | 571,400 |
| 2022/01/17 | 5,720.0 | 5,840.0 | 5,720.0 | 5,800.0 | 5,800.0 | 651,100 |
| 2022/01/14 | 5,730.0 | 5,770.0 | 5,630.0 | 5,700.0 | 5,700.0 | 858,400 |
| 2022/01/13 | 5,880.0 | 5,910.0 | 5,760.0 | 5,790.0 | 5,790.0 | 553,000 |
| 2022/01/12 | 5,940.0 | 5,970.0 | 5,880.0 | 5,930.0 | 5,930.0 | 562,600 |
| 2022/01/11 | 5,970.0 | 5,970.0 | 5,810.0 | 5,840.0 | 5,840.0 | 606,800 |
| 2022/01/07 | 5,980.0 | 6,040.0 | 5,890.0 | 5,970.0 | 5,970.0 | 638,800 |
| 2022/01/06 | 6,130.0 | 6,180.0 | 6,020.0 | 6,020.0 | 6,020.0 | 747,700 |
| 2022/01/05 | 6,340.0 | 6,350.0 | 6,170.0 | 6,200.0 | 6,200.0 | 680,800 |
| 2022/01/04 | 6,410.0 | 6,450.0 | 6,390.0 | 6,410.0 | 6,410.0 | 443,200 |
| 2021/12/30 | 6,480.0 | 6,480.0 | 6,390.0 | 6,390.0 | 6,390.0 | 486,400 |
| 2021/12/29 | 6,580.0 | 6,580.0 | 6,400.0 | 6,480.0 | 6,480.0 | 550,200 |
| 2021/12/28 | 6,540.0 | 6,680.0 | 6,540.0 | 6,680.0 | 6,680.0 | 432,200 |
| 2021/12/27 | 6,590.0 | 6,590.0 | 6,520.0 | 6,530.0 | 6,530.0 | 260,100 |
| 2021/12/24 | 6,630.0 | 6,650.0 | 6,610.0 | 6,610.0 | 6,610.0 | 146,600 |
| 2021/12/23 | 6,690.0 | 6,690.0 | 6,610.0 | 6,650.0 | 6,650.0 | 249,300 |
| 2021/12/22 | 6,680.0 | 6,690.0 | 6,650.0 | 6,670.0 | 6,670.0 | 254,100 |
| 2021/12/21 | 6,780.0 | 6,790.0 | 6,710.0 | 6,720.0 | 6,720.0 | 385,100 |
| 2021/12/20 | 6,630.0 | 6,780.0 | 6,630.0 | 6,710.0 | 6,710.0 | 585,900 |
| 2021/12/17 | 6,660.0 | 6,760.0 | 6,590.0 | 6,620.0 | 6,620.0 | 1,340,700 |
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。
