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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 4,880 | 5,810 | 4,880 | 5,560 | +660 | +13.5 | 16,247,100 |
| 17/04 | 5,010 | 5,030 | 4,595 | 4,900 | -50 | -1.0 | 17,179,500 |
| 17/03 | 4,920 | 5,110 | 4,780 | 4,950 | +30 | +0.6 | 18,320,100 |
| 17/02 | 4,390 | 5,020 | 4,325 | 4,920 | +535 | +12.2 | 18,605,300 |
| 17/01 | 4,180 | 4,515 | 4,140 | 4,385 | +230 | +5.5 | 14,049,300 |
| 16/12 | 4,180 | 4,400 | 4,010 | 4,155 | +45 | +1.1 | 16,480,900 |
| 16/11 | 3,680 | 4,145 | 3,350 | 4,110 | +410 | +11.1 | 18,347,900 |
| 16/10 | 3,515 | 3,720 | 3,470 | 3,700 | +190 | +5.4 | 10,398,200 |
| 16/09 | 3,670 | 3,690 | 3,410 | 3,510 | -160 | -4.4 | 14,385,800 |
| 16/08 | 3,685 | 4,005 | 3,545 | 3,670 | -70 | -1.9 | 17,070,100 |
| 16/07 | 3,645 | 3,880 | 3,510 | 3,740 | +95 | +2.6 | 20,383,700 |
| 16/06 | 3,980 | 3,990 | 3,370 | 3,645 | -375 | -9.3 | 21,579,400 |
| 16/05 | 4,045 | 4,375 | 3,900 | 4,020 | -165 | -3.9 | 13,012,400 |
| 16/04 | 4,145 | 4,470 | 3,765 | 4,185 | +65 | +1.6 | 18,982,800 |
| 16/03 | 4,135 | 4,500 | 4,090 | 4,120 | +10 | +0.2 | 21,031,900 |
| 16/02 | 5,030 | 5,110 | 3,490 | 4,110 | -910 | -18.1 | 27,096,900 |
| 16/01 | 4,925 | 5,060 | 4,580 | 5,020 | +90 | +1.8 | 17,537,800 |
| 15/12 | 5,110 | 5,450 | 4,850 | 4,930 | -90 | -1.8 | 17,637,000 |
| 15/11 | 4,665 | 5,220 | 4,495 | 5,020 | +285 | +6.0 | 13,693,000 |
| 15/10 | 4,260 | 4,750 | 4,095 | 4,735 | +520 | +12.3 | 15,210,000 |
| 15/09 | 4,300 | 4,360 | 4,085 | 4,215 | -100 | -2.3 | 14,949,000 |
| 15/08 | 4,570 | 4,885 | 4,110 | 4,315 | -225 | -5.0 | 20,773,000 |
| 15/07 | 4,225 | 4,620 | 3,845 | 4,540 | +350 | +8.4 | 17,584,100 |
| 15/06 | 4,335 | 4,450 | 4,115 | 4,190 | -180 | -4.1 | 19,483,400 |
| 15/05 | 4,130 | 4,555 | 4,015 | 4,370 | +305 | +7.5 | 13,838,700 |
| 15/04 | 3,980 | 4,295 | 3,900 | 4,065 | +105 | +2.7 | 15,147,000 |
| 15/03 | 4,065 | 4,375 | 3,945 | 3,960 | -110 | -2.7 | 24,325,000 |
| 15/02 | 3,335 | 4,070 | 3,255 | 4,070 | +725 | +21.7 | 18,894,000 |
| 15/01 | 3,330 | 3,390 | 3,080 | 3,345 | +5 | +0.2 | 20,227,200 |
| 14/12 | 3,605 | 3,745 | 3,335 | 3,340 | -265 | -7.4 | 16,899,000 |
▶︎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
