7,102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) |
|---|---|---|---|---|---|---|
| 2023/03/17 | 6,410.0 | 6,490.0 | 6,350.0 | 6,400.0 | 6,400.0 | 843,500 |
| 2023/03/16 | 6,290.0 | 6,350.0 | 6,170.0 | 6,330.0 | 6,330.0 | 752,900 |
| 2023/03/15 | 6,400.0 | 6,420.0 | 6,330.0 | 6,370.0 | 6,370.0 | 560,300 |
| 2023/03/14 | 6,420.0 | 6,470.0 | 6,370.0 | 6,420.0 | 6,420.0 | 617,900 |
| 2023/03/13 | 6,460.0 | 6,510.0 | 6,420.0 | 6,510.0 | 6,510.0 | 392,500 |
| 2023/03/10 | 6,500.0 | 6,530.0 | 6,430.0 | 6,500.0 | 6,500.0 | 928,200 |
| 2023/03/09 | 6,570.0 | 6,570.0 | 6,520.0 | 6,530.0 | 6,530.0 | 339,800 |
| 2023/03/08 | 6,460.0 | 6,540.0 | 6,450.0 | 6,530.0 | 6,530.0 | 353,700 |
| 2023/03/07 | 6,490.0 | 6,530.0 | 6,450.0 | 6,500.0 | 6,500.0 | 493,000 |
| 2023/03/06 | 6,500.0 | 6,550.0 | 6,440.0 | 6,440.0 | 6,440.0 | 424,600 |
| 2023/03/03 | 6,410.0 | 6,510.0 | 6,360.0 | 6,480.0 | 6,480.0 | 689,600 |
| 2023/03/02 | 6,310.0 | 6,410.0 | 6,300.0 | 6,360.0 | 6,360.0 | 664,800 |
| 2023/03/01 | 6,380.0 | 6,440.0 | 6,320.0 | 6,410.0 | 6,410.0 | 496,300 |
| 2023/02/28 | 6,260.0 | 6,430.0 | 6,260.0 | 6,410.0 | 6,410.0 | 762,100 |
| 2023/02/27 | 6,370.0 | 6,430.0 | 6,240.0 | 6,250.0 | 6,250.0 | 509,200 |
| 2023/02/24 | 6,430.0 | 6,510.0 | 6,310.0 | 6,440.0 | 6,440.0 | 722,500 |
| 2023/02/22 | 6,560.0 | 6,560.0 | 6,340.0 | 6,500.0 | 6,500.0 | 1,022,700 |
| 2023/02/21 | 6,460.0 | 6,590.0 | 6,410.0 | 6,570.0 | 6,570.0 | 771,400 |
| 2023/02/20 | 6,300.0 | 6,540.0 | 6,290.0 | 6,500.0 | 6,500.0 | 872,000 |
| 2023/02/17 | 6,250.0 | 6,520.0 | 6,140.0 | 6,340.0 | 6,340.0 | 1,994,800 |
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。
