4704 トレンドマイクロ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,680 | 7,834 | 7,666 | 7,778 | 548,400 | 7,778 |
| 2024-04-25 | 7,887 | 7,921 | 7,755 | 7,769 | 665,400 | 7,769 |
| 2024-04-24 | 7,908 | 8,030 | 7,889 | 8,000 | 516,700 | 8,000 |
| 2024-04-23 | 7,921 | 7,966 | 7,858 | 7,887 | 390,800 | 7,887 |
| 2024-04-22 | 7,864 | 7,923 | 7,768 | 7,867 | 493,200 | 7,867 |
| 2024-04-19 | 7,716 | 7,836 | 7,651 | 7,714 | 737,200 | 7,714 |
| 2024-04-18 | 7,715 | 7,857 | 7,695 | 7,827 | 379,600 | 7,827 |
| 2024-04-17 | 7,962 | 7,962 | 7,695 | 7,715 | 657,500 | 7,715 |
| 2024-04-16 | 7,900 | 7,999 | 7,792 | 7,962 | 532,400 | 7,962 |
| 2024-04-15 | 8,019 | 8,117 | 7,973 | 8,042 | 439,500 | 8,042 |
| 2024-04-12 | 8,020 | 8,142 | 7,969 | 8,111 | 638,900 | 8,111 |
| 2024-04-11 | 7,821 | 7,940 | 7,819 | 7,909 | 442,700 | 7,909 |
| 2024-04-10 | 7,829 | 7,936 | 7,823 | 7,878 | 394,200 | 7,878 |
| 2024-04-09 | 7,874 | 7,946 | 7,844 | 7,899 | 344,600 | 7,899 |
| 2024-04-08 | 7,803 | 7,901 | 7,776 | 7,873 | 364,300 | 7,873 |
| 2024-04-05 | 7,816 | 7,845 | 7,723 | 7,748 | 419,600 | 7,748 |
| 2024-04-04 | 7,829 | 7,962 | 7,789 | 7,855 | 592,900 | 7,855 |
| 2024-04-03 | 7,795 | 7,855 | 7,685 | 7,688 | 800,100 | 7,688 |
| 2024-04-02 | 7,714 | 7,981 | 7,671 | 7,943 | 887,100 | 7,943 |
| 2024-04-01 | 7,880 | 7,906 | 7,676 | 7,676 | 442,000 | 7,676 |
| 2024-03-29 | 7,720 | 7,865 | 7,690 | 7,831 | 840,200 | 7,831 |
| 2024-03-28 | 7,688 | 7,724 | 7,596 | 7,665 | 598,300 | 7,665 |
| 2024-03-27 | 7,656 | 7,824 | 7,613 | 7,746 | 648,600 | 7,746 |
| 2024-03-26 | 7,615 | 7,682 | 7,585 | 7,614 | 512,700 | 7,614 |
| 2024-03-25 | 7,741 | 7,757 | 7,600 | 7,612 | 558,000 | 7,612 |
| 2024-03-22 | 7,718 | 7,855 | 7,677 | 7,799 | 660,300 | 7,799 |
| 2024-03-21 | 7,728 | 7,761 | 7,643 | 7,696 | 590,900 | 7,696 |
| 2024-03-19 | 7,733 | 7,760 | 7,582 | 7,698 | 556,100 | 7,698 |
| 2024-03-18 | 7,576 | 7,744 | 7,528 | 7,709 | 716,200 | 7,709 |
| 2024-03-15 | 7,373 | 7,567 | 7,373 | 7,524 | 1,890,200 | 7,524 |
| 2024-03-14 | 7,496 | 7,520 | 7,362 | 7,464 | 712,200 | 7,464 |
| 2024-03-13 | 7,638 | 7,638 | 7,464 | 7,506 | 711,100 | 7,506 |
| 2024-03-12 | 7,600 | 7,620 | 7,410 | 7,588 | 673,100 | 7,588 |
| 2024-03-11 | 7,460 | 7,627 | 7,405 | 7,555 | 947,000 | 7,555 |
| 2024-03-08 | 7,533 | 7,653 | 7,402 | 7,518 | 1,373,900 | 7,518 |
| 2024-03-07 | 7,505 | 7,533 | 7,363 | 7,383 | 721,800 | 7,383 |
| 2024-03-06 | 7,473 | 7,534 | 7,415 | 7,425 | 716,400 | 7,425 |
| 2024-03-05 | 7,545 | 7,612 | 7,517 | 7,552 | 748,800 | 7,552 |
| 2024-03-04 | 7,709 | 7,736 | 7,462 | 7,505 | 951,800 | 7,505 |
| 2024-03-01 | 7,560 | 7,739 | 7,501 | 7,714 | 1,088,700 | 7,714 |
| 2024-02-29 | 7,401 | 7,480 | 7,349 | 7,426 | 947,200 | 7,426 |
| 2024-02-28 | 7,352 | 7,466 | 7,335 | 7,440 | 780,300 | 7,440 |
| 2024-02-27 | 7,399 | 7,430 | 7,265 | 7,335 | 962,100 | 7,335 |
| 2024-02-26 | 7,242 | 7,443 | 7,227 | 7,350 | 1,268,200 | 7,350 |
| 2024-02-22 | 7,112 | 7,166 | 7,010 | 7,163 | 1,181,200 | 7,163 |
| 2024-02-21 | 7,268 | 7,328 | 7,081 | 7,090 | 1,297,700 | 7,090 |
| 2024-02-20 | 7,238 | 7,430 | 7,210 | 7,269 | 1,270,900 | 7,269 |
| 2024-02-19 | 7,221 | 7,240 | 7,019 | 7,183 | 1,919,500 | 7,183 |
| 2024-02-16 | 7,849 | 7,946 | 7,221 | 7,221 | 3,584,800 | 7,221 |
| 2024-02-15 | 8,927 | 8,994 | 8,639 | 8,721 | 959,800 | 8,721 |
| 2024-02-14 | 8,548 | 8,841 | 8,487 | 8,777 | 611,800 | 8,777 |
| 2024-02-13 | 8,450 | 8,728 | 8,425 | 8,660 | 672,000 | 8,660 |
| 2024-02-09 | 8,498 | 8,660 | 8,422 | 8,422 | 802,600 | 8,422 |
| 2024-02-08 | 8,245 | 8,434 | 8,173 | 8,375 | 527,900 | 8,375 |
| 2024-02-07 | 8,181 | 8,303 | 8,175 | 8,258 | 345,900 | 8,258 |
| 2024-02-06 | 8,179 | 8,328 | 8,134 | 8,272 | 388,600 | 8,272 |
| 2024-02-05 | 8,398 | 8,426 | 8,261 | 8,262 | 401,100 | 8,262 |
| 2024-02-02 | 8,343 | 8,465 | 8,333 | 8,335 | 353,200 | 8,335 |
| 2024-02-01 | 8,443 | 8,519 | 8,322 | 8,359 | 463,800 | 8,359 |
| 2024-01-31 | 8,391 | 8,504 | 8,305 | 8,504 | 534,200 | 8,504 |
| 2024-01-30 | 8,200 | 8,449 | 8,187 | 8,386 | 1,191,800 | 8,386 |
| 2024-01-29 | 8,279 | 8,279 | 8,090 | 8,095 | 504,000 | 8,095 |
| 2024-01-26 | 8,138 | 8,203 | 8,121 | 8,192 | 506,100 | 8,192 |
| 2024-01-25 | 8,183 | 8,274 | 8,157 | 8,250 | 449,400 | 8,250 |
| 2024-01-24 | 8,214 | 8,321 | 8,185 | 8,270 | 436,900 | 8,270 |
| 2024-01-23 | 8,278 | 8,391 | 8,256 | 8,315 | 596,500 | 8,315 |
| 2024-01-22 | 8,154 | 8,191 | 8,080 | 8,155 | 527,100 | 8,155 |
| 2024-01-19 | 8,192 | 8,271 | 8,066 | 8,109 | 1,004,100 | 8,109 |
| 2024-01-18 | 8,058 | 8,219 | 8,021 | 8,180 | 489,000 | 8,180 |
| 2024-01-17 | 8,355 | 8,534 | 8,188 | 8,190 | 742,800 | 8,190 |
| 2024-01-16 | 8,295 | 8,373 | 8,245 | 8,245 | 476,300 | 8,245 |
| 2024-01-15 | 8,400 | 8,410 | 8,282 | 8,296 | 601,600 | 8,296 |
| 2024-01-12 | 8,470 | 8,470 | 8,227 | 8,430 | 1,214,700 | 8,430 |
| 2024-01-11 | 8,152 | 8,212 | 8,080 | 8,179 | 718,400 | 8,179 |
| 2024-01-10 | 7,798 | 8,046 | 7,783 | 8,018 | 1,039,700 | 8,018 |
| 2024-01-09 | 7,599 | 7,699 | 7,549 | 7,688 | 669,200 | 7,688 |
| 2024-01-05 | 7,511 | 7,536 | 7,457 | 7,469 | 646,500 | 7,469 |
| 2024-01-04 | 7,398 | 7,478 | 7,308 | 7,478 | 1,239,800 | 7,478 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
