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
2025-02-129,1989,4079,1639,358478,7009,358
2025-02-109,0929,1259,0379,095193,8009,095
2025-02-079,1699,2229,0979,131251,8009,131
2025-02-069,2609,3469,1699,242232,8009,242
2025-02-059,2409,2749,1669,214275,0009,214
2025-02-049,3319,3379,1809,250306,7009,250
2025-02-039,0019,2029,0009,181427,0009,181
2025-01-319,1469,2699,1309,230357,5009,230
2025-01-309,3009,3059,1399,199463,3009,199
2025-01-299,2009,4129,1439,312569,1009,312
2025-01-288,8739,0728,8709,004336,7009,004
2025-01-279,0009,0008,8898,944358,9008,944
2025-01-248,9008,9098,8108,823235,3008,823
2025-01-238,7628,8558,7218,841395,0008,841
2025-01-228,6658,8278,6168,814345,6008,814
2025-01-218,6368,6708,5688,670256,1008,670
2025-01-208,5628,6708,5618,639281,5008,639
2025-01-178,5868,6408,4908,5411,045,5008,541
2025-01-168,5108,5438,4238,455500,8008,455
2025-01-158,4958,4998,3858,499431,9008,499
2025-01-148,4158,6418,3408,404881,2008,404
2025-01-108,3108,4348,2528,335683,5008,335
2025-01-098,3198,4248,1708,288466,5008,288
2025-01-088,1778,2278,0848,169321,9008,169
2025-01-078,2068,3008,1878,235397,8008,235
2025-01-068,4178,4368,1498,151739,5008,151

分割・併合履歴 : [2001-03-27]1株→2株 [1999-09-27]1株→3株