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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 6,950.0 | 6,970.0 | 6,840.0 | 6,910.0 | 6,910.0 | 780,300 |
| 2018/08/29 | 6,950.0 | 6,990.0 | 6,840.0 | 6,900.0 | 6,900.0 | 650,400 |
| 2018/08/28 | 7,000.0 | 7,110.0 | 6,940.0 | 6,940.0 | 6,940.0 | 729,600 |
| 2018/08/27 | 6,920.0 | 7,060.0 | 6,920.0 | 7,060.0 | 7,060.0 | 699,600 |
| 2018/08/24 | 6,700.0 | 6,880.0 | 6,680.0 | 6,870.0 | 6,870.0 | 565,500 |
| 2018/08/23 | 6,520.0 | 6,630.0 | 6,500.0 | 6,610.0 | 6,610.0 | 624,900 |
| 2018/08/22 | 6,500.0 | 6,570.0 | 6,500.0 | 6,520.0 | 6,520.0 | 376,300 |
| 2018/08/21 | 6,470.0 | 6,520.0 | 6,380.0 | 6,490.0 | 6,490.0 | 522,800 |
| 2018/08/20 | 6,610.0 | 6,610.0 | 6,470.0 | 6,490.0 | 6,490.0 | 385,700 |
| 2018/08/17 | 6,510.0 | 6,650.0 | 6,510.0 | 6,610.0 | 6,610.0 | 431,900 |
| 2018/08/16 | 6,460.0 | 6,560.0 | 6,440.0 | 6,500.0 | 6,500.0 | 904,600 |
| 2018/08/15 | 6,600.0 | 6,620.0 | 6,510.0 | 6,530.0 | 6,530.0 | 546,400 |
| 2018/08/14 | 6,650.0 | 6,710.0 | 6,620.0 | 6,700.0 | 6,700.0 | 651,200 |
| 2018/08/13 | 6,680.0 | 6,680.0 | 6,530.0 | 6,560.0 | 6,560.0 | 612,800 |
| 2018/08/10 | 6,810.0 | 6,810.0 | 6,670.0 | 6,690.0 | 6,690.0 | 762,400 |
| 2018/08/09 | 6,730.0 | 6,850.0 | 6,730.0 | 6,780.0 | 6,780.0 | 771,400 |
| 2018/08/08 | 6,600.0 | 6,780.0 | 6,510.0 | 6,700.0 | 6,700.0 | 1,061,700 |
| 2018/08/07 | 6,550.0 | 6,680.0 | 6,490.0 | 6,650.0 | 6,650.0 | 648,700 |
| 2018/08/06 | 6,570.0 | 6,640.0 | 6,510.0 | 6,520.0 | 6,520.0 | 398,000 |
| 2018/08/03 | 6,620.0 | 6,620.0 | 6,530.0 | 6,550.0 | 6,550.0 | 564,700 |
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。
