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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 6,130.0 | 6,270.0 | 6,130.0 | 6,240.0 | 6,240.0 | 914,500 |
| 2017/12/06 | 6,240.0 | 6,280.0 | 6,100.0 | 6,110.0 | 6,110.0 | 1,128,600 |
| 2017/12/05 | 6,300.0 | 6,300.0 | 6,170.0 | 6,220.0 | 6,220.0 | 603,100 |
| 2017/12/04 | 6,400.0 | 6,430.0 | 6,370.0 | 6,390.0 | 6,390.0 | 526,800 |
| 2017/12/01 | 6,380.0 | 6,440.0 | 6,320.0 | 6,390.0 | 6,390.0 | 649,400 |
| 2017/11/30 | 6,310.0 | 6,350.0 | 6,190.0 | 6,350.0 | 6,350.0 | 1,118,400 |
| 2017/11/29 | 6,340.0 | 6,350.0 | 6,290.0 | 6,310.0 | 6,310.0 | 562,500 |
| 2017/11/28 | 6,270.0 | 6,300.0 | 6,200.0 | 6,280.0 | 6,280.0 | 674,500 |
| 2017/11/27 | 6,260.0 | 6,280.0 | 6,180.0 | 6,240.0 | 6,240.0 | 545,800 |
| 2017/11/24 | 6,360.0 | 6,360.0 | 6,230.0 | 6,250.0 | 6,250.0 | 565,600 |
| 2017/11/22 | 6,410.0 | 6,490.0 | 6,390.0 | 6,430.0 | 6,430.0 | 790,900 |
| 2017/11/21 | 6,210.0 | 6,310.0 | 6,200.0 | 6,310.0 | 6,310.0 | 498,600 |
| 2017/11/20 | 6,250.0 | 6,270.0 | 6,160.0 | 6,180.0 | 6,180.0 | 577,000 |
| 2017/11/17 | 6,280.0 | 6,380.0 | 6,220.0 | 6,240.0 | 6,240.0 | 840,100 |
| 2017/11/16 | 6,100.0 | 6,270.0 | 6,080.0 | 6,230.0 | 6,230.0 | 750,000 |
| 2017/11/15 | 6,170.0 | 6,210.0 | 6,110.0 | 6,110.0 | 6,110.0 | 720,900 |
| 2017/11/14 | 6,070.0 | 6,290.0 | 6,070.0 | 6,200.0 | 6,200.0 | 812,500 |
| 2017/11/13 | 6,070.0 | 6,170.0 | 6,050.0 | 6,100.0 | 6,100.0 | 705,000 |
| 2017/11/10 | 6,120.0 | 6,160.0 | 6,000.0 | 6,060.0 | 6,060.0 | 1,680,600 |
| 2017/11/09 | 6,170.0 | 6,400.0 | 6,130.0 | 6,220.0 | 6,220.0 | 1,028,900 |
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。
