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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 7,031 | 7,153 | 7,025 | 7,133 | 0 | 0.0 | 576,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 7,124 | 7,178 | 7,116 | 7,133 | -6 | -0.1 | 466,700 |
| 5/28 | 7,191 | 7,207 | 7,073 | 7,139 | -52 | -0.7 | 634,800 |
| 5/27 | 7,246 | 7,246 | 7,080 | 7,191 | -123 | -1.7 | 592,400 |
| 5/24 | 7,161 | 7,316 | 7,158 | 7,314 | +23 | +0.3 | 475,300 |
| 5/23 | 7,294 | 7,348 | 7,216 | 7,291 | -30 | -0.4 | 542,100 |
| 5/22 | 7,417 | 7,429 | 7,304 | 7,321 | -96 | -1.3 | 450,500 |
| 5/21 | 7,500 | 7,549 | 7,417 | 7,417 | +4 | +0.1 | 505,900 |
| 5/20 | 7,461 | 7,530 | 7,410 | 7,413 | -38 | -0.5 | 566,900 |
| 5/17 | 7,550 | 7,621 | 7,405 | 7,451 | -210 | -2.7 | 561,100 |
| 5/16 | 7,435 | 7,683 | 7,427 | 7,661 | +244 | +3.3 | 578,900 |
| 5/15 | 7,485 | 7,487 | 7,306 | 7,417 | -55 | -0.7 | 490,700 |
| 5/14 | 7,473 | 7,523 | 7,387 | 7,472 | -1 | +0.0 | 590,900 |
| 5/13 | 7,403 | 7,482 | 7,382 | 7,473 | +5 | +0.1 | 704,900 |
| 5/10 | 7,638 | 7,710 | 7,401 | 7,468 | -175 | -2.3 | 992,900 |
| 5/9 | 8,085 | 8,087 | 7,568 | 7,643 | -324 | -4.1 | 1,266,400 |
| 5/8 | 8,046 | 8,087 | 7,925 | 7,967 | -79 | -1.0 | 602,900 |
| 5/7 | 7,970 | 8,046 | 7,942 | 8,046 | +191 | +2.4 | 539,200 |
| 5/2 | 7,757 | 7,884 | 7,757 | 7,855 | +22 | +0.3 | 381,600 |
| 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 |
▶︎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