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) | 6,553 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 6,574 | 6,685 | 6,492 | 6,663 | +96 | +1.5 | 1,022,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 6,768 | 6,816 | 6,553 | 6,567 | -425 | -6.1 | 1,551,600 |
| 6/14 | 6,982 | 7,082 | 6,973 | 6,992 | -140 | -2.0 | 1,503,100 |
| 6/13 | 7,350 | 7,360 | 7,127 | 7,132 | -95 | -1.3 | 820,100 |
| 6/12 | 7,176 | 7,276 | 7,144 | 7,227 | +39 | +0.5 | 748,200 |
| 6/11 | 7,130 | 7,229 | 7,094 | 7,188 | +70 | +1.0 | 651,000 |
| 6/10 | 7,098 | 7,150 | 7,071 | 7,118 | +20 | +0.3 | 849,600 |
| 6/7 | 7,046 | 7,106 | 6,995 | 7,098 | +36 | +0.5 | 674,100 |
| 6/6 | 7,063 | 7,137 | 6,992 | 7,062 | +55 | +0.8 | 692,400 |
| 6/5 | 6,995 | 7,059 | 6,952 | 7,007 | -68 | -1.0 | 729,200 |
| 6/4 | 7,120 | 7,197 | 7,012 | 7,075 | -109 | -1.5 | 756,900 |
| 6/3 | 7,078 | 7,215 | 7,052 | 7,184 | +106 | +1.5 | 522,100 |
| 5/31 | 7,113 | 7,164 | 7,033 | 7,078 | -55 | -0.8 | 1,091,000 |
| 5/30 | 7,031 | 7,153 | 7,025 | 7,133 | 0 | 0.0 | 576,200 |
| 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 |
▶︎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