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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 8,542 | 8,630 | 8,407 | 8,604 | +60 | +0.7 | 565,500 |
| 9/10 | 8,569 | 8,589 | 8,420 | 8,544 | -101 | -1.2 | 705,300 |
| 9/9 | 8,469 | 8,660 | 8,414 | 8,645 | -35 | -0.4 | 474,700 |
| 9/6 | 8,900 | 8,900 | 8,661 | 8,680 | -114 | -1.3 | 366,700 |
| 9/5 | 8,500 | 8,887 | 8,500 | 8,794 | +43 | +0.5 | 686,200 |
| 9/4 | 8,763 | 8,862 | 8,681 | 8,751 | -312 | -3.4 | 828,700 |
| 9/3 | 9,000 | 9,228 | 8,985 | 9,063 | +173 | +2.0 | 713,400 |
| 9/2 | 8,770 | 8,890 | 8,731 | 8,890 | +159 | +1.8 | 320,300 |
| 8/30 | 8,656 | 8,731 | 8,601 | 8,731 | +47 | +0.5 | 910,300 |
| 8/29 | 8,671 | 8,694 | 8,488 | 8,684 | +48 | +0.6 | 425,500 |
| 8/28 | 8,786 | 8,821 | 8,600 | 8,636 | -171 | -1.9 | 428,300 |
| 8/27 | 8,565 | 8,849 | 8,546 | 8,807 | +246 | +2.9 | 743,300 |
| 8/26 | 8,470 | 8,574 | 8,408 | 8,561 | -3 | +0.0 | 521,400 |
| 8/23 | 8,512 | 8,633 | 8,490 | 8,564 | +41 | +0.5 | 448,600 |
| 8/22 | 8,416 | 8,528 | 8,394 | 8,523 | +125 | +1.5 | 524,600 |
| 8/21 | 8,419 | 8,419 | 8,155 | 8,398 | -90 | -1.1 | 605,000 |
| 8/20 | 8,401 | 8,561 | 8,348 | 8,488 | +197 | +2.4 | 757,500 |
| 8/19 | 8,305 | 8,381 | 8,238 | 8,291 | -107 | -1.3 | 606,500 |
| 8/16 | 8,270 | 8,441 | 8,209 | 8,398 | +198 | +2.4 | 720,100 |
| 8/15 | 8,152 | 8,226 | 8,098 | 8,200 | -11 | -0.1 | 563,400 |
| 8/14 | 8,140 | 8,248 | 8,057 | 8,211 | -24 | -0.3 | 1,294,300 |
| 8/13 | 8,000 | 8,451 | 7,973 | 8,235 | +493 | +6.4 | 4,166,400 |
| 8/9 | 7,742 | 7,742 | 7,742 | 7,742 | +1,000 | +14.8 | 200,000 |
| 8/8 | 6,656 | 6,868 | 6,535 | 6,742 | +63 | +0.9 | 877,100 |
| 8/7 | 6,477 | 6,845 | 6,445 | 6,679 | +102 | +1.6 | 921,300 |
| 8/6 | 6,615 | 6,748 | 6,404 | 6,577 | +280 | +4.5 | 995,500 |
| 8/5 | 6,520 | 6,820 | 6,261 | 6,297 | -341 | -5.1 | 1,075,600 |
| 8/2 | 6,920 | 6,939 | 6,630 | 6,638 | -561 | -7.8 | 1,001,500 |
| 8/1 | 7,200 | 7,276 | 7,131 | 7,199 | -50 | -0.7 | 684,400 |
| 7/31 | 7,203 | 7,331 | 7,123 | 7,249 | -27 | -0.4 | 792,000 |
▶︎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
