！決算発表予定日 2024/05/08
4704東証P貸借
業種 情報・通信業
トレンドマイクロ 株価時系列データ
PTS
7,865.8
円
取引時間外
(22:42)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,994 (24/02/15) | 5,420 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,994 (24/02/15) | 7,010 (24/02/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,757 | 7,884 | 7,757 | 7,855 | +22 | +0.3 | 381,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,730 | 7,833 | 7,655 | 7,833 | +23 | +0.3 | 512,100 |
| 4/30 | 7,861 | 7,960 | 7,760 | 7,810 | +32 | +0.4 | 594,900 |
| 4/26 | 7,680 | 7,834 | 7,666 | 7,778 | +9 | +0.1 | 548,400 |
| 4/25 | 7,887 | 7,921 | 7,755 | 7,769 | -231 | -2.9 | 665,400 |
| 4/24 | 7,908 | 8,030 | 7,889 | 8,000 | +113 | +1.4 | 516,700 |
| 4/23 | 7,921 | 7,966 | 7,858 | 7,887 | +20 | +0.3 | 390,800 |
| 4/22 | 7,864 | 7,923 | 7,768 | 7,867 | +153 | +2.0 | 493,200 |
| 4/19 | 7,716 | 7,836 | 7,651 | 7,714 | -113 | -1.4 | 737,200 |
| 4/18 | 7,715 | 7,857 | 7,695 | 7,827 | +112 | +1.5 | 379,600 |
| 4/17 | 7,962 | 7,962 | 7,695 | 7,715 | -247 | -3.1 | 657,500 |
| 4/16 | 7,900 | 7,999 | 7,792 | 7,962 | -80 | -1.0 | 532,400 |
| 4/15 | 8,019 | 8,117 | 7,973 | 8,042 | -69 | -0.9 | 439,500 |
| 4/12 | 8,020 | 8,142 | 7,969 | 8,111 | +202 | +2.6 | 638,900 |
| 4/11 | 7,821 | 7,940 | 7,819 | 7,909 | +31 | +0.4 | 442,700 |
| 4/10 | 7,829 | 7,936 | 7,823 | 7,878 | -21 | -0.3 | 394,200 |
| 4/9 | 7,874 | 7,946 | 7,844 | 7,899 | +26 | +0.3 | 344,600 |
| 4/8 | 7,803 | 7,901 | 7,776 | 7,873 | +125 | +1.6 | 364,300 |
| 4/5 | 7,816 | 7,845 | 7,723 | 7,748 | -107 | -1.4 | 419,600 |
| 4/4 | 7,829 | 7,962 | 7,789 | 7,855 | +167 | +2.2 | 592,900 |
| 4/3 | 7,795 | 7,855 | 7,685 | 7,688 | -255 | -3.2 | 800,100 |
| 4/2 | 7,714 | 7,981 | 7,671 | 7,943 | +267 | +3.5 | 887,100 |
| 4/1 | 7,880 | 7,906 | 7,676 | 7,676 | -155 | -2.0 | 442,000 |
| 3/29 | 7,720 | 7,865 | 7,690 | 7,831 | +166 | +2.2 | 840,200 |
| 3/28 | 7,688 | 7,724 | 7,596 | 7,665 | -81 | -1.1 | 598,300 |
| 3/27 | 7,656 | 7,824 | 7,613 | 7,746 | +132 | +1.7 | 648,600 |
| 3/26 | 7,615 | 7,682 | 7,585 | 7,614 | +2 | +0.0 | 512,700 |
| 3/25 | 7,741 | 7,757 | 7,600 | 7,612 | -187 | -2.4 | 558,000 |
| 3/22 | 7,718 | 7,855 | 7,677 | 7,799 | +103 | +1.3 | 660,300 |
| 3/21 | 7,728 | 7,761 | 7,643 | 7,696 | -2 | +0.0 | 590,900 |
| 3/19 | 7,733 | 7,760 | 7,582 | 7,698 | -11 | -0.1 | 556,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて