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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 6,740.0 | 6,820.0 | 6,720.0 | 6,740.0 | 6,740.0 | 517,100 |
| 2020/08/26 | 6,900.0 | 6,900.0 | 6,770.0 | 6,810.0 | 6,810.0 | 385,100 |
| 2020/08/25 | 6,800.0 | 6,870.0 | 6,760.0 | 6,830.0 | 6,830.0 | 721,400 |
| 2020/08/24 | 6,680.0 | 6,730.0 | 6,640.0 | 6,690.0 | 6,690.0 | 487,600 |
| 2020/08/21 | 6,700.0 | 6,720.0 | 6,630.0 | 6,630.0 | 6,630.0 | 645,100 |
| 2020/08/20 | 6,640.0 | 6,650.0 | 6,570.0 | 6,600.0 | 6,600.0 | 420,400 |
| 2020/08/19 | 6,550.0 | 6,650.0 | 6,540.0 | 6,580.0 | 6,580.0 | 562,700 |
| 2020/08/18 | 6,450.0 | 6,530.0 | 6,450.0 | 6,510.0 | 6,510.0 | 421,700 |
| 2020/08/17 | 6,450.0 | 6,500.0 | 6,430.0 | 6,450.0 | 6,450.0 | 535,400 |
| 2020/08/14 | 6,500.0 | 6,550.0 | 6,460.0 | 6,520.0 | 6,520.0 | 765,800 |
| 2020/08/13 | 6,400.0 | 6,540.0 | 6,390.0 | 6,520.0 | 6,520.0 | 1,265,100 |
| 2020/08/12 | 6,270.0 | 6,280.0 | 6,140.0 | 6,200.0 | 6,200.0 | 939,100 |
| 2020/08/11 | 6,450.0 | 6,490.0 | 6,290.0 | 6,350.0 | 6,350.0 | 864,000 |
| 2020/08/07 | 6,590.0 | 6,610.0 | 6,380.0 | 6,460.0 | 6,460.0 | 691,000 |
| 2020/08/06 | 6,460.0 | 6,570.0 | 6,460.0 | 6,570.0 | 6,570.0 | 617,500 |
| 2020/08/05 | 6,410.0 | 6,490.0 | 6,390.0 | 6,450.0 | 6,450.0 | 488,300 |
| 2020/08/04 | 6,480.0 | 6,550.0 | 6,460.0 | 6,470.0 | 6,470.0 | 738,500 |
| 2020/08/03 | 6,240.0 | 6,440.0 | 6,180.0 | 6,410.0 | 6,410.0 | 959,200 |
| 2020/07/31 | 6,210.0 | 6,260.0 | 6,130.0 | 6,150.0 | 6,150.0 | 830,800 |
| 2020/07/30 | 6,300.0 | 6,300.0 | 6,200.0 | 6,200.0 | 6,200.0 | 2,079,300 |
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。
