4704 トレンドマイクロ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 9,606 | 9,760 | 9,490 | 9,665 | 552,200 | 9,665 |
| 2025-04-03 | 9,658 | 9,772 | 9,550 | 9,756 | 680,900 | 9,756 |
| 2025-04-02 | 9,930 | 9,953 | 9,810 | 9,856 | 572,900 | 9,856 |
| 2025-04-01 | 10,130 | 10,195 | 9,999 | 10,020 | 455,300 | 10,020 |
| 2025-03-31 | 9,999 | 10,115 | 9,952 | 10,015 | 793,600 | 10,015 |
| 2025-03-28 | 10,385 | 10,390 | 10,190 | 10,320 | 467,100 | 10,320 |
| 2025-03-27 | 10,290 | 10,445 | 10,240 | 10,400 | 515,800 | 10,400 |
| 2025-03-26 | 10,460 | 10,485 | 10,275 | 10,330 | 438,800 | 10,330 |
| 2025-03-25 | 10,465 | 10,525 | 10,200 | 10,345 | 386,900 | 10,345 |
| 2025-03-24 | 10,490 | 10,495 | 10,295 | 10,295 | 329,100 | 10,295 |
| 2025-03-21 | 10,105 | 10,385 | 10,085 | 10,215 | 1,038,000 | 10,215 |
| 2025-03-19 | 10,115 | 10,330 | 10,110 | 10,150 | 344,800 | 10,150 |
| 2025-03-18 | 10,195 | 10,340 | 10,005 | 10,185 | 434,300 | 10,185 |
| 2025-03-17 | 10,110 | 10,195 | 10,045 | 10,045 | 353,500 | 10,045 |
| 2025-03-14 | 9,851 | 10,060 | 9,799 | 9,960 | 880,200 | 9,960 |
| 2025-03-13 | 10,120 | 10,155 | 9,906 | 10,000 | 618,300 | 10,000 |
| 2025-03-12 | 10,075 | 10,120 | 9,965 | 10,040 | 463,900 | 10,040 |
| 2025-03-11 | 9,651 | 10,070 | 9,632 | 10,070 | 575,000 | 10,070 |
| 2025-03-10 | 10,215 | 10,265 | 9,978 | 10,045 | 424,500 | 10,045 |
| 2025-03-07 | 10,590 | 10,685 | 10,135 | 10,215 | 703,400 | 10,215 |
| 2025-03-06 | 10,920 | 11,110 | 10,865 | 10,880 | 572,600 | 10,880 |
| 2025-03-05 | 11,100 | 11,100 | 10,875 | 10,920 | 452,000 | 10,920 |
| 2025-03-04 | 11,135 | 11,275 | 10,830 | 11,000 | 522,300 | 11,000 |
| 2025-03-03 | 11,190 | 11,210 | 10,985 | 11,135 | 338,600 | 11,135 |
| 2025-02-28 | 11,100 | 11,150 | 10,890 | 10,990 | 746,800 | 10,990 |
| 2025-02-27 | 11,000 | 11,100 | 10,955 | 11,100 | 432,700 | 11,100 |
| 2025-02-26 | 11,115 | 11,240 | 10,955 | 11,100 | 438,200 | 11,100 |
| 2025-02-25 | 11,000 | 11,160 | 10,970 | 11,125 | 657,500 | 11,125 |
| 2025-02-21 | 11,185 | 11,310 | 11,035 | 11,150 | 664,600 | 11,150 |
| 2025-02-20 | 11,510 | 11,635 | 11,260 | 11,480 | 573,400 | 11,480 |
| 2025-02-19 | 11,540 | 12,160 | 11,515 | 11,700 | 778,000 | 11,700 |
| 2025-02-18 | 12,000 | 12,030 | 11,650 | 11,680 | 617,300 | 11,680 |
| 2025-02-17 | 11,650 | 12,065 | 11,650 | 11,850 | 590,800 | 11,850 |
| 2025-02-14 | 11,000 | 11,895 | 10,905 | 11,595 | 2,172,200 | 11,595 |
| 2025-02-13 | 9,409 | 10,860 | 9,228 | 10,860 | 1,598,800 | 10,860 |
| 2025-02-12 | 9,198 | 9,407 | 9,163 | 9,358 | 478,700 | 9,358 |
| 2025-02-10 | 9,092 | 9,125 | 9,037 | 9,095 | 193,800 | 9,095 |
| 2025-02-07 | 9,169 | 9,222 | 9,097 | 9,131 | 251,800 | 9,131 |
| 2025-02-06 | 9,260 | 9,346 | 9,169 | 9,242 | 232,800 | 9,242 |
| 2025-02-05 | 9,240 | 9,274 | 9,166 | 9,214 | 275,000 | 9,214 |
| 2025-02-04 | 9,331 | 9,337 | 9,180 | 9,250 | 306,700 | 9,250 |
| 2025-02-03 | 9,001 | 9,202 | 9,000 | 9,181 | 427,000 | 9,181 |
| 2025-01-31 | 9,146 | 9,269 | 9,130 | 9,230 | 357,500 | 9,230 |
| 2025-01-30 | 9,300 | 9,305 | 9,139 | 9,199 | 463,300 | 9,199 |
| 2025-01-29 | 9,200 | 9,412 | 9,143 | 9,312 | 569,100 | 9,312 |
| 2025-01-28 | 8,873 | 9,072 | 8,870 | 9,004 | 336,700 | 9,004 |
| 2025-01-27 | 9,000 | 9,000 | 8,889 | 8,944 | 358,900 | 8,944 |
| 2025-01-24 | 8,900 | 8,909 | 8,810 | 8,823 | 235,300 | 8,823 |
| 2025-01-23 | 8,762 | 8,855 | 8,721 | 8,841 | 395,000 | 8,841 |
| 2025-01-22 | 8,665 | 8,827 | 8,616 | 8,814 | 345,600 | 8,814 |
| 2025-01-21 | 8,636 | 8,670 | 8,568 | 8,670 | 256,100 | 8,670 |
| 2025-01-20 | 8,562 | 8,670 | 8,561 | 8,639 | 281,500 | 8,639 |
| 2025-01-17 | 8,586 | 8,640 | 8,490 | 8,541 | 1,045,500 | 8,541 |
| 2025-01-16 | 8,510 | 8,543 | 8,423 | 8,455 | 500,800 | 8,455 |
| 2025-01-15 | 8,495 | 8,499 | 8,385 | 8,499 | 431,900 | 8,499 |
| 2025-01-14 | 8,415 | 8,641 | 8,340 | 8,404 | 881,200 | 8,404 |
| 2025-01-10 | 8,310 | 8,434 | 8,252 | 8,335 | 683,500 | 8,335 |
| 2025-01-09 | 8,319 | 8,424 | 8,170 | 8,288 | 466,500 | 8,288 |
| 2025-01-08 | 8,177 | 8,227 | 8,084 | 8,169 | 321,900 | 8,169 |
| 2025-01-07 | 8,206 | 8,300 | 8,187 | 8,235 | 397,800 | 8,235 |
| 2025-01-06 | 8,417 | 8,436 | 8,149 | 8,151 | 739,500 | 8,151 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株