！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
8,031.7
円
(11:19)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 7,970 | 8,087 | 7,942 | 8,032 | +177 | +2.3 | 691,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,861 | 7,960 | 7,655 | 7,855 | +77 | +1.0 | 1,488,600 |
| 4/26 | 7,864 | 8,030 | 7,666 | 7,778 | +64 | +0.8 | 2,614,500 |
| 4/19 | 8,019 | 8,117 | 7,651 | 7,714 | -397 | -4.9 | 2,746,200 |
| 4/12 | 7,803 | 8,142 | 7,776 | 8,111 | +363 | +4.7 | 2,184,700 |
| 4/5 | 7,880 | 7,981 | 7,671 | 7,748 | -83 | -1.1 | 3,141,700 |
| 3/29 | 7,741 | 7,865 | 7,585 | 7,831 | +32 | +0.4 | 3,157,800 |
| 3/22 | 7,576 | 7,855 | 7,528 | 7,799 | +275 | +3.7 | 2,523,500 |
| 3/15 | 7,460 | 7,638 | 7,362 | 7,524 | +6 | +0.1 | 4,933,600 |
| 3/8 | 7,709 | 7,736 | 7,363 | 7,518 | -196 | -2.5 | 4,512,700 |
| 3/1 | 7,242 | 7,739 | 7,227 | 7,714 | +551 | +7.7 | 5,046,500 |
| 2/22 | 7,221 | 7,430 | 7,010 | 7,163 | -58 | -0.8 | 5,669,300 |
| 2/16 | 8,450 | 8,994 | 7,221 | 7,221 | -1,201 | -14.3 | 5,828,400 |
| 2/9 | 8,398 | 8,660 | 8,134 | 8,422 | +87 | +1.0 | 2,466,100 |
| 2/2 | 8,279 | 8,519 | 8,090 | 8,335 | +143 | +1.8 | 3,047,000 |
| 1/26 | 8,154 | 8,391 | 8,080 | 8,192 | +83 | +1.0 | 2,516,000 |
| 1/19 | 8,400 | 8,534 | 8,021 | 8,109 | -321 | -3.8 | 3,313,800 |
| 1/12 | 7,599 | 8,470 | 7,549 | 8,430 | +961 | +12.9 | 3,642,000 |
| 1/5 | 7,398 | 7,536 | 7,308 | 7,469 | -79 | -1.1 | 1,886,300 |
| 12/29 | 8,100 | 8,212 | 7,383 | 7,548 | -523 | -6.5 | 5,078,400 |
| 12/22 | 7,881 | 8,268 | 7,732 | 8,071 | +203 | +2.6 | 3,455,000 |
| 12/15 | 7,999 | 8,198 | 7,830 | 7,868 | -206 | -2.6 | 5,087,500 |
| 12/8 | 8,003 | 8,444 | 7,970 | 8,074 | +221 | +2.8 | 6,923,200 |
| 12/1 | 7,255 | 7,915 | 7,213 | 7,853 | +594 | +8.2 | 5,901,300 |
| 11/24 | 7,340 | 7,400 | 7,169 | 7,259 | -21 | -0.3 | 2,548,200 |
| 11/17 | 6,976 | 7,471 | 6,938 | 7,280 | +395 | +5.7 | 4,449,300 |
| 11/10 | 5,874 | 7,065 | 5,780 | 6,885 | +1,128 | +19.6 | 6,100,000 |
| 11/2 | 5,482 | 5,825 | 5,452 | 5,757 | +194 | +3.5 | 2,044,600 |
| 10/27 | 5,642 | 5,697 | 5,449 | 5,563 | -34 | -0.6 | 2,625,000 |
| 10/20 | 5,628 | 5,685 | 5,488 | 5,597 | -88 | -1.6 | 3,245,400 |
| 10/13 | 5,668 | 5,857 | 5,635 | 5,685 | +40 | +0.7 | 2,789,300 |
▶︎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