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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,700.0 | 5,720.0 | 5,570.0 | 5,670.0 | 5,670.0 | 1,174,800 |
| 2020/01/29 | 5,810.0 | 5,810.0 | 5,750.0 | 5,770.0 | 5,770.0 | 647,900 |
| 2020/01/28 | 5,730.0 | 5,790.0 | 5,730.0 | 5,770.0 | 5,770.0 | 696,500 |
| 2020/01/27 | 5,750.0 | 5,790.0 | 5,720.0 | 5,780.0 | 5,780.0 | 652,600 |
| 2020/01/24 | 5,780.0 | 5,810.0 | 5,750.0 | 5,790.0 | 5,790.0 | 504,500 |
| 2020/01/23 | 5,780.0 | 5,830.0 | 5,760.0 | 5,800.0 | 5,800.0 | 697,500 |
| 2020/01/22 | 5,810.0 | 5,830.0 | 5,770.0 | 5,810.0 | 5,810.0 | 642,100 |
| 2020/01/21 | 5,860.0 | 5,860.0 | 5,760.0 | 5,800.0 | 5,800.0 | 732,200 |
| 2020/01/20 | 5,840.0 | 5,900.0 | 5,810.0 | 5,870.0 | 5,870.0 | 526,200 |
| 2020/01/17 | 5,850.0 | 5,890.0 | 5,810.0 | 5,840.0 | 5,840.0 | 785,300 |
| 2020/01/16 | 5,760.0 | 5,820.0 | 5,740.0 | 5,810.0 | 5,810.0 | 869,500 |
| 2020/01/15 | 5,670.0 | 5,750.0 | 5,670.0 | 5,730.0 | 5,730.0 | 724,100 |
| 2020/01/14 | 5,690.0 | 5,750.0 | 5,680.0 | 5,710.0 | 5,710.0 | 898,600 |
| 2020/01/10 | 5,670.0 | 5,690.0 | 5,630.0 | 5,670.0 | 5,670.0 | 972,800 |
| 2020/01/09 | 5,640.0 | 5,670.0 | 5,610.0 | 5,640.0 | 5,640.0 | 803,900 |
| 2020/01/08 | 5,550.0 | 5,630.0 | 5,530.0 | 5,590.0 | 5,590.0 | 1,001,600 |
| 2020/01/07 | 5,590.0 | 5,640.0 | 5,580.0 | 5,630.0 | 5,630.0 | 969,000 |
| 2020/01/06 | 5,510.0 | 5,610.0 | 5,510.0 | 5,600.0 | 5,600.0 | 717,700 |
| 2019/12/30 | 5,660.0 | 5,660.0 | 5,600.0 | 5,600.0 | 5,600.0 | 529,500 |
| 2019/12/27 | 5,650.0 | 5,720.0 | 5,620.0 | 5,680.0 | 5,680.0 | 650,500 |
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。
