！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
8,045
円
取引時間外
(23:14)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 7,398 | 8,994 | 7,010 | 8,046 | +498 | +6.6 | 61,797,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,100 | 8,444 | 5,420 | 7,548 | +1,408 | +22.9 | 169,860,900 |
| 2022 | 6,410 | 9,150 | 5,520 | 6,140 | -250 | -3.9 | 181,324,300 |
| 2021 | 5,910 | 6,910 | 4,990 | 6,390 | +450 | +7.6 | 153,325,100 |
| 2020 | 5,510 | 6,900 | 3,820 | 5,940 | +340 | +6.1 | 188,209,200 |
| 2019 | 5,770 | 6,480 | 4,445 | 5,600 | -370 | -6.2 | 171,762,500 |
| 2018 | 6,440 | 7,570 | 5,150 | 5,970 | -420 | -6.6 | 185,081,500 |
| 2017 | 4,180 | 6,590 | 4,140 | 6,390 | +2,235 | +53.8 | 180,702,600 |
| 2016 | 4,925 | 5,110 | 3,350 | 4,155 | -775 | -15.7 | 216,307,800 |
| 2015 | 3,330 | 5,450 | 3,080 | 4,930 | +1,590 | +47.6 | 211,761,400 |
| 2014 | 3,625 | 3,800 | 3,025 | 3,340 | -340 | -9.2 | 192,414,800 |
| 2013 | 2,636 | 4,180 | 2,439 | 3,680 | +1,087 | +41.9 | 215,310,700 |
| 2012 | 2,333 | 2,625 | 2,010 | 2,593 | +292 | +12.7 | 196,221,200 |
| 2011 | 2,700 | 2,889 | 1,690 | 2,301 | -380 | -14.2 | 219,177,500 |
| 2010 | 3,560 | 3,680 | 2,134 | 2,681 | -849 | -24.1 | 202,335,800 |
| 2009 | 3,150 | 3,800 | 2,055 | 3,530 | +440 | +14.2 | 201,675,500 |
| 2008 | 3,800 | 4,370 | 1,974 | 3,090 | -910 | -22.8 | 286,483,000 |
| 2007 | 3,480 | 5,200 | 2,855 | 4,000 | +510 | +14.6 | 242,105,500 |
| 2006 | 4,560 | 4,720 | 3,250 | 3,490 | -970 | -21.8 | 216,851,000 |
| 2005 | 5,430 | 5,550 | 3,170 | 4,460 | -1,070 | -19.4 | 281,187,000 |
| 2004 | 2,905 | 5,780 | 2,795 | 5,530 | +2,655 | +92.4 | 180,541,500 |
| 2003 | 2,065 | 3,590 | 1,403 | 2,875 | +845 | +41.6 | 217,377,500 |
| 2002 | 3,150 | 3,910 | 1,805 | 2,030 | -1,070 | -34.5 | 159,903,000 |
| 2001 | 4,485 | 6,650 | 1,650 | 3,100 | -1,035 | -25.0 | 200,208,000 |
| 2000 | 13,000 | 16,500 | 4,000 | 4,135 | -8,765 | -68.0 | 121,973,000 |
| 1999 | 1,316 | 13,300 | 1,066 | 12,900 | +11,609 | +899.2 | 206,037,589 |
| 1998 | 1,383 | 1,531 | 663 | 1,291 | ー | ー | 40,644,406 |
▶︎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