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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 8,472 | 8,584 | 8,400 | 8,437 | -41 | -0.5 | 383,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/18 | 8,112 | 8,256 | 8,104 | 8,173 | +85 | +1.1 | 1,188,800 |
| 10/17 | 8,289 | 8,313 | 8,086 | 8,088 | -170 | -2.1 | 541,800 |
| 10/16 | 8,315 | 8,365 | 8,243 | 8,258 | -100 | -1.2 | 537,500 |
| 10/15 | 8,409 | 8,440 | 8,350 | 8,358 | -50 | -0.6 | 576,100 |
| 10/11 | 8,390 | 8,467 | 8,296 | 8,408 | +15 | +0.2 | 675,100 |
| 10/10 | 8,433 | 8,453 | 8,353 | 8,393 | +51 | +0.6 | 367,300 |
| 10/9 | 8,349 | 8,455 | 8,286 | 8,342 | +61 | +0.7 | 345,200 |
| 10/8 | 8,248 | 8,329 | 8,210 | 8,281 | -106 | -1.3 | 410,300 |
| 10/7 | 8,587 | 8,589 | 8,387 | 8,387 | +16 | +0.2 | 370,700 |
| 10/4 | 8,370 | 8,453 | 8,323 | 8,371 | -58 | -0.7 | 350,100 |
| 10/3 | 8,450 | 8,463 | 8,267 | 8,429 | +210 | +2.6 | 533,400 |
| 10/2 | 8,299 | 8,369 | 8,131 | 8,219 | -145 | -1.7 | 518,600 |
| 10/1 | 8,413 | 8,484 | 8,342 | 8,364 | -122 | -1.4 | 695,300 |
| 9/30 | 8,595 | 8,660 | 8,457 | 8,486 | -409 | -4.6 | 1,086,200 |
| 9/27 | 8,880 | 8,944 | 8,743 | 8,895 | +5 | +0.1 | 743,600 |
| 9/26 | 8,798 | 8,939 | 8,731 | 8,890 | +228 | +2.6 | 627,800 |
| 9/25 | 8,700 | 8,780 | 8,654 | 8,662 | -165 | -1.9 | 501,700 |
| 9/24 | 8,834 | 8,918 | 8,759 | 8,827 | +43 | +0.5 | 581,000 |
| 9/20 | 8,940 | 8,940 | 8,600 | 8,784 | -66 | -0.8 | 1,887,600 |
| 9/19 | 8,952 | 9,050 | 8,774 | 8,850 | +48 | +0.6 | 453,600 |
| 9/18 | 8,976 | 8,987 | 8,772 | 8,802 | -63 | -0.7 | 374,800 |
| 9/17 | 8,821 | 8,895 | 8,778 | 8,865 | +145 | +1.7 | 513,100 |
| 9/13 | 8,831 | 8,831 | 8,611 | 8,720 | -68 | -0.8 | 626,100 |
| 9/12 | 8,745 | 8,814 | 8,633 | 8,788 | +184 | +2.1 | 571,100 |
▶︎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
