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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 5,500 | 6,000 | 5,290 | 5,910 | +410 | +7.5 | 13,653,100 |
| 19/10 | 5,190 | 5,580 | 5,090 | 5,500 | +360 | +7.0 | 10,240,000 |
| 19/09 | 5,150 | 5,370 | 5,000 | 5,140 | -10 | -0.2 | 11,836,400 |
| 19/08 | 4,755 | 5,150 | 4,445 | 5,150 | +385 | +8.1 | 17,033,200 |
| 19/07 | 4,845 | 5,070 | 4,665 | 4,765 | -40 | -0.8 | 14,846,800 |
| 19/06 | 4,825 | 5,030 | 4,715 | 4,805 | -70 | -1.4 | 12,813,500 |
| 19/05 | 5,520 | 5,550 | 4,745 | 4,875 | -685 | -12.3 | 16,395,000 |
| 19/04 | 5,420 | 5,770 | 5,270 | 5,560 | +170 | +3.2 | 12,754,000 |
| 19/03 | 5,490 | 5,620 | 4,955 | 5,390 | -100 | -1.8 | 17,420,300 |
| 19/02 | 5,740 | 5,900 | 4,910 | 5,490 | -290 | -5.0 | 17,690,500 |
| 19/01 | 5,770 | 6,480 | 5,650 | 5,780 | -190 | -3.2 | 12,801,300 |
| 18/12 | 6,600 | 6,720 | 5,590 | 5,970 | -540 | -8.3 | 15,017,500 |
| 18/11 | 6,520 | 6,820 | 6,120 | 6,510 | -10 | -0.2 | 16,548,000 |
| 18/10 | 7,460 | 7,570 | 6,030 | 6,520 | -790 | -10.8 | 20,858,200 |
| 18/09 | 6,960 | 7,350 | 6,650 | 7,310 | +310 | +4.4 | 14,270,200 |
| 18/08 | 6,530 | 7,110 | 6,380 | 7,000 | +410 | +6.2 | 14,182,000 |
| 18/07 | 6,280 | 6,720 | 6,020 | 6,590 | +270 | +4.3 | 13,936,500 |
| 18/06 | 6,180 | 6,550 | 6,090 | 6,320 | +140 | +2.3 | 11,225,000 |
| 18/05 | 6,570 | 6,620 | 5,940 | 6,180 | -380 | -5.8 | 14,754,400 |
| 18/04 | 6,330 | 6,590 | 6,150 | 6,560 | +210 | +3.3 | 11,359,100 |
| 18/03 | 6,050 | 6,360 | 5,780 | 6,350 | +270 | +4.4 | 18,757,300 |
| 18/02 | 5,920 | 6,250 | 5,150 | 6,080 | +200 | +3.4 | 20,393,200 |
| 18/01 | 6,440 | 6,710 | 5,870 | 5,880 | -510 | -8.0 | 13,780,100 |
| 17/12 | 6,380 | 6,590 | 6,100 | 6,390 | +40 | +0.6 | 12,202,700 |
| 17/11 | 6,060 | 6,490 | 5,970 | 6,350 | +300 | +5.0 | 15,614,500 |
| 17/10 | 5,540 | 6,160 | 5,500 | 6,050 | +510 | +9.2 | 12,615,500 |
| 17/09 | 5,140 | 5,670 | 4,940 | 5,540 | +450 | +8.8 | 16,878,900 |
| 17/08 | 5,520 | 5,640 | 4,980 | 5,090 | -430 | -7.8 | 14,743,800 |
| 17/07 | 5,800 | 5,910 | 5,470 | 5,520 | -270 | -4.7 | 11,218,200 |
| 17/06 | 5,600 | 5,980 | 5,520 | 5,790 | +230 | +4.1 | 13,027,700 |
▶︎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
