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 |
---|---|---|---|---|---|---|
2025-02-12 | 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