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
8,533.1
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 8,509 | 8,551 | 8,410 | 8,542 | +105 | +1.2 | 140,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 7,203 | 7,331 | 7,123 | 7,249 | -27 | -0.4 | 792,000 |
| 7/30 | 7,085 | 7,321 | 6,981 | 7,276 | +122 | +1.7 | 1,777,500 |
| 7/29 | 7,255 | 7,306 | 7,148 | 7,154 | -73 | -1.0 | 556,100 |
| 7/26 | 7,250 | 7,351 | 7,195 | 7,227 | +49 | +0.7 | 913,700 |
| 7/25 | 6,991 | 7,206 | 6,947 | 7,178 | +44 | +0.6 | 1,120,300 |
| 7/24 | 7,201 | 7,263 | 7,083 | 7,134 | -166 | -2.3 | 889,200 |
| 7/23 | 7,271 | 7,337 | 7,243 | 7,300 | +84 | +1.2 | 460,600 |
| 7/22 | 7,299 | 7,379 | 7,169 | 7,216 | +14 | +0.2 | 825,400 |
| 7/19 | 7,105 | 7,272 | 7,099 | 7,202 | +106 | +1.5 | 1,259,500 |
| 7/18 | 7,097 | 7,280 | 7,067 | 7,096 | -3 | +0.0 | 745,300 |
| 7/17 | 7,100 | 7,135 | 7,030 | 7,099 | +27 | +0.4 | 587,900 |
| 7/16 | 7,025 | 7,110 | 7,012 | 7,072 | +130 | +1.9 | 565,000 |
| 7/12 | 6,993 | 7,135 | 6,939 | 6,942 | -199 | -2.8 | 1,016,400 |
| 7/11 | 6,896 | 7,170 | 6,894 | 7,141 | +281 | +4.1 | 900,600 |
| 7/10 | 6,849 | 6,908 | 6,813 | 6,860 | -29 | -0.4 | 548,600 |
| 7/9 | 6,724 | 6,944 | 6,690 | 6,889 | +166 | +2.5 | 926,800 |
| 7/8 | 6,869 | 6,887 | 6,722 | 6,723 | -149 | -2.2 | 846,400 |
| 7/5 | 6,989 | 7,043 | 6,836 | 6,872 | -83 | -1.2 | 664,600 |
| 7/4 | 7,029 | 7,083 | 6,935 | 6,955 | -59 | -0.8 | 524,700 |
| 7/3 | 6,882 | 7,092 | 6,857 | 7,014 | +179 | +2.6 | 1,189,900 |
| 7/2 | 6,807 | 6,885 | 6,732 | 6,835 | +50 | +0.7 | 860,800 |
| 7/1 | 6,630 | 6,830 | 6,606 | 6,785 | +254 | +3.9 | 1,184,800 |
| 6/28 | 6,470 | 6,560 | 6,465 | 6,531 | +74 | +1.2 | 877,800 |
| 6/27 | 6,342 | 6,457 | 6,337 | 6,457 | +48 | +0.8 | 706,400 |
| 6/26 | 6,400 | 6,471 | 6,361 | 6,409 | -31 | -0.5 | 969,300 |
| 6/25 | 6,429 | 6,539 | 6,421 | 6,440 | +9 | +0.1 | 817,900 |
| 6/24 | 6,252 | 6,466 | 6,228 | 6,431 | +87 | +1.4 | 924,200 |
| 6/21 | 6,280 | 6,375 | 6,239 | 6,344 | +69 | +1.1 | 2,767,900 |
| 6/20 | 6,259 | 6,286 | 6,170 | 6,275 | -84 | -1.3 | 933,700 |
| 6/19 | 6,563 | 6,567 | 6,340 | 6,359 | -304 | -4.6 | 1,004,600 |
▶︎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
