！決算発表予定日 2024/05/08
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
7,986.1
円
(13:55)
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) | 7,010 (24/02/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,730 | 8,046 | 7,655 | 7,986 | +176 | +2.3 | 1,129,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,880 | 8,142 | 7,651 | 7,810 | -21 | -0.3 | 11,282,000 |
| 24/03 | 7,560 | 7,865 | 7,362 | 7,831 | +405 | +5.5 | 16,216,300 |
| 24/02 | 8,443 | 8,994 | 7,010 | 7,426 | -1,078 | -12.7 | 18,738,600 |
| 24/01 | 7,398 | 8,534 | 7,308 | 8,504 | +956 | +12.7 | 13,588,100 |
| 23/12 | 7,550 | 8,444 | 7,383 | 7,548 | +34 | +0.5 | 22,287,300 |
| 23/11 | 5,761 | 7,570 | 5,712 | 7,514 | +1,872 | +33.2 | 18,242,600 |
| 23/10 | 5,750 | 5,864 | 5,420 | 5,642 | -26 | -0.5 | 13,306,100 |
| 23/09 | 6,150 | 6,264 | 5,581 | 5,668 | -521 | -8.4 | 11,961,600 |
| 23/08 | 6,693 | 6,750 | 5,805 | 6,189 | -521 | -7.8 | 11,792,000 |
| 23/07 | 7,019 | 7,168 | 6,380 | 6,710 | -235 | -3.4 | 14,017,800 |
| 23/06 | 6,690 | 7,595 | 6,640 | 6,945 | +305 | +4.6 | 17,444,900 |
| 23/05 | 6,640 | 6,780 | 6,240 | 6,640 | +20 | +0.3 | 15,273,500 |
| 23/04 | 6,550 | 6,760 | 6,410 | 6,620 | +150 | +2.3 | 10,354,100 |
| 23/03 | 6,380 | 6,630 | 6,170 | 6,470 | +60 | +0.9 | 12,382,500 |
| 23/02 | 6,350 | 6,590 | 6,140 | 6,410 | +20 | +0.3 | 12,576,300 |
| 23/01 | 6,100 | 6,400 | 5,930 | 6,390 | +250 | +4.1 | 10,222,200 |
| 22/12 | 7,010 | 7,020 | 6,110 | 6,140 | -670 | -9.8 | 13,744,600 |
| 22/11 | 7,490 | 7,510 | 6,680 | 6,810 | -700 | -9.3 | 13,526,400 |
| 22/10 | 7,690 | 7,910 | 7,350 | 7,510 | -310 | -4.0 | 12,493,200 |
| 22/09 | 8,400 | 8,830 | 7,560 | 7,820 | -800 | -9.3 | 15,402,700 |
| 22/08 | 7,680 | 9,150 | 7,510 | 8,620 | +910 | +11.8 | 17,032,800 |
| 22/07 | 6,600 | 7,730 | 6,580 | 7,710 | +1,090 | +16.5 | 13,216,200 |
| 22/06 | 7,610 | 7,610 | 6,350 | 6,620 | -950 | -12.6 | 16,480,800 |
| 22/05 | 7,230 | 7,650 | 6,580 | 7,570 | +310 | +4.3 | 16,215,600 |
| 22/04 | 7,180 | 7,270 | 6,910 | 7,260 | +100 | +1.4 | 13,895,500 |
| 22/03 | 6,600 | 7,400 | 6,460 | 7,160 | +760 | +11.9 | 22,802,800 |
| 22/02 | 6,120 | 6,450 | 5,520 | 6,400 | +340 | +5.6 | 13,941,300 |
| 22/01 | 6,410 | 6,450 | 5,630 | 6,060 | -330 | -5.2 | 12,572,400 |
| 21/12 | 6,520 | 6,900 | 6,390 | 6,390 | -160 | -2.4 | 11,800,300 |
| 21/11 | 6,600 | 6,910 | 6,420 | 6,550 | +120 | +1.9 | 11,754,700 |
▶︎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