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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 8,263 | 8,584 | 8,197 | 8,489 | +260 | +3.2 | 3,608,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 6,270 | 6,560 | 5,740 | 6,430 | +210 | +3.4 | 12,037,000 |
| 21/09 | 6,100 | 6,460 | 6,040 | 6,220 | +190 | +3.2 | 17,196,100 |
| 21/08 | 5,720 | 6,060 | 5,600 | 6,030 | +340 | +6.0 | 11,415,200 |
| 21/07 | 5,800 | 5,970 | 5,600 | 5,690 | -130 | -2.2 | 11,068,000 |
| 21/06 | 5,600 | 5,930 | 5,390 | 5,820 | +270 | +4.9 | 13,077,100 |
| 21/05 | 5,230 | 5,720 | 5,070 | 5,550 | +350 | +6.7 | 13,095,700 |
| 21/04 | 5,520 | 5,640 | 5,150 | 5,200 | -340 | -6.1 | 11,637,300 |
| 21/03 | 5,220 | 5,670 | 4,990 | 5,540 | +420 | +8.2 | 17,028,000 |
| 21/02 | 5,740 | 6,190 | 5,120 | 5,120 | -620 | -10.8 | 12,965,300 |
| 21/01 | 5,910 | 5,950 | 5,530 | 5,740 | -200 | -3.4 | 10,250,400 |
| 20/12 | 5,700 | 6,020 | 5,510 | 5,940 | +270 | +4.8 | 12,608,400 |
| 20/11 | 5,820 | 6,260 | 5,270 | 5,670 | -180 | -3.1 | 16,432,600 |
| 20/10 | 6,380 | 6,480 | 5,820 | 5,850 | -560 | -8.7 | 10,277,200 |
| 20/09 | 6,600 | 6,690 | 6,160 | 6,410 | -150 | -2.3 | 12,269,800 |
| 20/08 | 6,240 | 6,900 | 6,140 | 6,560 | +410 | +6.7 | 13,777,000 |
| 20/07 | 6,070 | 6,370 | 5,930 | 6,150 | +130 | +2.2 | 13,664,200 |
| 20/06 | 5,870 | 6,300 | 5,850 | 6,020 | +100 | +1.7 | 17,430,400 |
| 20/05 | 5,310 | 6,010 | 5,210 | 5,920 | +450 | +8.2 | 12,633,400 |
| 20/04 | 5,240 | 5,540 | 4,670 | 5,470 | +130 | +2.4 | 16,982,300 |
| 20/03 | 5,310 | 5,500 | 3,820 | 5,340 | -30 | -0.6 | 31,806,100 |
| 20/02 | 5,650 | 6,100 | 5,330 | 5,370 | -390 | -6.8 | 15,367,100 |
| 20/01 | 5,510 | 5,900 | 5,510 | 5,760 | +160 | +2.9 | 14,960,700 |
| 19/12 | 5,980 | 6,040 | 5,600 | 5,600 | -310 | -5.3 | 14,278,400 |
▶︎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
