7,022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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 5,930.0 | 6,040.0 | 5,900.0 | 5,940.0 | 5,940.0 | 610,300 |
| 2021/10/06 | 5,980.0 | 5,990.0 | 5,740.0 | 5,860.0 | 5,860.0 | 1,478,800 |
| 2021/10/05 | 6,020.0 | 6,070.0 | 5,920.0 | 5,980.0 | 5,980.0 | 763,500 |
| 2021/10/04 | 6,200.0 | 6,210.0 | 6,120.0 | 6,140.0 | 6,140.0 | 608,900 |
| 2021/10/01 | 6,270.0 | 6,320.0 | 6,140.0 | 6,180.0 | 6,180.0 | 665,300 |
| 2021/09/30 | 6,220.0 | 6,260.0 | 6,170.0 | 6,220.0 | 6,220.0 | 1,184,600 |
| 2021/09/29 | 6,170.0 | 6,210.0 | 6,110.0 | 6,180.0 | 6,180.0 | 707,000 |
| 2021/09/28 | 6,220.0 | 6,250.0 | 6,110.0 | 6,240.0 | 6,240.0 | 758,100 |
| 2021/09/27 | 6,300.0 | 6,310.0 | 6,270.0 | 6,290.0 | 6,290.0 | 463,600 |
| 2021/09/24 | 6,290.0 | 6,340.0 | 6,260.0 | 6,280.0 | 6,280.0 | 830,700 |
| 2021/09/22 | 6,240.0 | 6,280.0 | 6,150.0 | 6,170.0 | 6,170.0 | 626,900 |
| 2021/09/21 | 6,300.0 | 6,300.0 | 6,170.0 | 6,210.0 | 6,210.0 | 730,700 |
| 2021/09/17 | 6,370.0 | 6,390.0 | 6,300.0 | 6,320.0 | 6,320.0 | 2,001,800 |
| 2021/09/16 | 6,460.0 | 6,460.0 | 6,280.0 | 6,320.0 | 6,320.0 | 842,500 |
| 2021/09/15 | 6,370.0 | 6,460.0 | 6,370.0 | 6,430.0 | 6,430.0 | 1,063,400 |
| 2021/09/14 | 6,350.0 | 6,360.0 | 6,310.0 | 6,340.0 | 6,340.0 | 663,200 |
| 2021/09/13 | 6,350.0 | 6,410.0 | 6,310.0 | 6,380.0 | 6,380.0 | 863,800 |
| 2021/09/10 | 6,230.0 | 6,310.0 | 6,230.0 | 6,300.0 | 6,300.0 | 1,098,900 |
| 2021/09/09 | 6,220.0 | 6,290.0 | 6,180.0 | 6,250.0 | 6,250.0 | 721,500 |
| 2021/09/08 | 6,210.0 | 6,290.0 | 6,200.0 | 6,260.0 | 6,260.0 | 849,400 |
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。
