7,090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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 5,800.0 | 5,800.0 | 5,650.0 | 5,740.0 | 5,740.0 | 644,600 |
| 2021/06/30 | 5,790.0 | 5,850.0 | 5,770.0 | 5,820.0 | 5,820.0 | 481,100 |
| 2021/06/29 | 5,810.0 | 5,840.0 | 5,710.0 | 5,790.0 | 5,790.0 | 560,000 |
| 2021/06/28 | 5,850.0 | 5,880.0 | 5,720.0 | 5,800.0 | 5,800.0 | 539,700 |
| 2021/06/25 | 5,910.0 | 5,930.0 | 5,830.0 | 5,840.0 | 5,840.0 | 549,100 |
| 2021/06/24 | 5,710.0 | 5,860.0 | 5,690.0 | 5,860.0 | 5,860.0 | 650,900 |
| 2021/06/23 | 5,740.0 | 5,770.0 | 5,690.0 | 5,740.0 | 5,740.0 | 426,800 |
| 2021/06/22 | 5,680.0 | 5,790.0 | 5,660.0 | 5,760.0 | 5,760.0 | 830,900 |
| 2021/06/21 | 5,730.0 | 5,750.0 | 5,600.0 | 5,670.0 | 5,670.0 | 815,000 |
| 2021/06/18 | 5,830.0 | 5,840.0 | 5,720.0 | 5,760.0 | 5,760.0 | 778,600 |
| 2021/06/17 | 5,770.0 | 5,770.0 | 5,660.0 | 5,730.0 | 5,730.0 | 523,100 |
| 2021/06/16 | 5,780.0 | 5,790.0 | 5,720.0 | 5,770.0 | 5,770.0 | 445,400 |
| 2021/06/15 | 5,780.0 | 5,870.0 | 5,770.0 | 5,790.0 | 5,790.0 | 986,900 |
| 2021/06/14 | 5,640.0 | 5,670.0 | 5,590.0 | 5,660.0 | 5,660.0 | 328,900 |
| 2021/06/11 | 5,640.0 | 5,650.0 | 5,590.0 | 5,630.0 | 5,630.0 | 677,100 |
| 2021/06/10 | 5,560.0 | 5,600.0 | 5,530.0 | 5,590.0 | 5,590.0 | 431,500 |
| 2021/06/09 | 5,620.0 | 5,700.0 | 5,580.0 | 5,600.0 | 5,600.0 | 397,100 |
| 2021/06/08 | 5,560.0 | 5,780.0 | 5,560.0 | 5,630.0 | 5,630.0 | 853,900 |
| 2021/06/07 | 5,500.0 | 5,520.0 | 5,430.0 | 5,460.0 | 5,460.0 | 442,600 |
| 2021/06/04 | 5,500.0 | 5,510.0 | 5,390.0 | 5,410.0 | 5,410.0 | 876,000 |
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。
