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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,228 (24/09/03) | 6,170 (24/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,228 (24/09/03) | 6,170 (24/06/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 8,213 | 8,322 | 8,202 | 8,227 | -88 | -1.1 | 475,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 8,263 | 8,334 | 8,215 | 8,315 | +86 | +1.1 | 242,100 |
| 11/29 | 8,289 | 8,310 | 8,203 | 8,229 | -87 | -1.1 | 246,700 |
| 11/28 | 8,270 | 8,335 | 8,241 | 8,316 | -11 | -0.1 | 229,800 |
| 11/27 | 8,350 | 8,374 | 8,240 | 8,327 | +19 | +0.2 | 340,300 |
| 11/26 | 8,105 | 8,333 | 8,101 | 8,308 | +103 | +1.3 | 398,800 |
| 11/25 | 8,091 | 8,217 | 8,063 | 8,205 | +178 | +2.2 | 907,500 |
| 11/22 | 8,010 | 8,080 | 7,994 | 8,027 | +73 | +0.9 | 325,200 |
| 11/21 | 8,084 | 8,086 | 7,888 | 7,954 | -81 | -1.0 | 369,600 |
| 11/20 | 8,304 | 8,444 | 7,983 | 8,035 | -226 | -2.7 | 540,900 |
| 11/19 | 8,086 | 8,266 | 8,076 | 8,261 | +260 | +3.3 | 337,700 |
| 11/18 | 8,104 | 8,132 | 8,001 | 8,001 | -227 | -2.8 | 306,000 |
| 11/15 | 8,130 | 8,394 | 8,129 | 8,228 | +20 | +0.2 | 446,300 |
| 11/14 | 8,140 | 8,307 | 8,124 | 8,208 | +108 | +1.3 | 501,400 |
| 11/13 | 8,002 | 8,230 | 7,900 | 8,100 | +195 | +2.5 | 728,200 |
| 11/12 | 8,230 | 8,242 | 7,851 | 7,905 | -345 | -4.2 | 578,400 |
| 11/11 | 8,198 | 8,278 | 8,170 | 8,250 | +22 | +0.3 | 295,200 |
| 11/8 | 8,285 | 8,380 | 8,228 | 8,228 | +104 | +1.3 | 522,600 |
| 11/7 | 8,221 | 8,239 | 8,058 | 8,124 | -65 | -0.8 | 448,300 |
| 11/6 | 7,950 | 8,200 | 7,933 | 8,189 | +339 | +4.3 | 496,900 |
| 11/5 | 7,976 | 7,989 | 7,850 | 7,850 | -76 | -1.0 | 454,400 |
| 11/1 | 7,980 | 8,030 | 7,897 | 7,926 | -145 | -1.8 | 432,300 |
| 10/31 | 8,199 | 8,199 | 8,046 | 8,071 | -86 | -1.1 | 430,500 |
| 10/30 | 8,130 | 8,198 | 8,087 | 8,157 | +5 | +0.1 | 506,100 |
| 10/29 | 8,043 | 8,158 | 8,010 | 8,152 | +85 | +1.1 | 310,900 |
| 10/28 | 7,980 | 8,142 | 7,941 | 8,067 | +75 | +0.9 | 329,700 |
| 10/25 | 7,851 | 7,992 | 7,835 | 7,992 | +94 | +1.2 | 312,500 |
| 10/24 | 7,894 | 7,981 | 7,847 | 7,898 | -75 | -0.9 | 392,700 |
| 10/23 | 8,059 | 8,100 | 7,950 | 7,973 | -31 | -0.4 | 326,500 |
| 10/22 | 8,079 | 8,142 | 7,981 | 8,004 | -54 | -0.7 | 439,300 |
| 10/21 | 8,148 | 8,148 | 8,035 | 8,058 | -115 | -1.4 | 336,900 |
▶︎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
