1. HOME >
  2. 株価時系列 >
  3. 4704 >
  4. 2021年

4704 トレンドマイクロ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,4806,4806,3906,390486,4006,390
2021-12-296,5806,5806,4006,480550,2006,480
2021-12-286,5406,6806,5406,680432,2006,680
2021-12-276,5906,5906,5206,530260,1006,530
2021-12-246,6306,6506,6106,610146,6006,610
2021-12-236,6906,6906,6106,650249,3006,650
2021-12-226,6806,6906,6506,670254,1006,670
2021-12-216,7806,7906,7106,720385,1006,720
2021-12-206,6306,7806,6306,710585,9006,710
2021-12-176,6606,7606,5906,6201,340,7006,620
2021-12-166,9006,9006,7906,810720,8006,810
2021-12-156,7906,8106,7506,750495,2006,750
2021-12-146,8606,8806,8006,830479,9006,830
2021-12-136,8706,9006,8206,860443,4006,860
2021-12-106,7506,8506,7506,810706,2006,810
2021-12-096,8006,8406,7706,820512,0006,820
2021-12-086,7606,8106,7406,790611,5006,790
2021-12-076,6706,7006,6006,640755,3006,640
2021-12-066,5906,6406,5706,590435,7006,590
2021-12-036,5906,6506,5306,590623,8006,590
2021-12-026,4306,5306,3906,490709,2006,490
2021-12-016,5206,6206,5106,530616,7006,530
2021-11-306,7306,7306,5206,5501,245,2006,550
2021-11-296,6406,6406,5106,560654,0006,560
2021-11-266,6606,6906,5506,620583,7006,620
2021-11-256,7806,7806,7006,700301,5006,700
2021-11-246,8206,8306,6906,760535,5006,760
2021-11-226,8006,8806,8006,870348,4006,870
2021-11-196,8006,8306,7206,780356,6006,780
2021-11-186,8106,8606,7406,800649,2006,800
2021-11-176,7506,7806,7106,760506,8006,760
2021-11-166,7506,7906,7006,740456,4006,740
2021-11-156,7906,8606,7806,780674,6006,780
2021-11-126,6606,9106,6006,8201,537,0006,820
2021-11-116,5106,6006,4906,520461,3006,520
2021-11-106,5106,5506,5006,510412,5006,510
2021-11-096,5706,5706,4606,500440,7006,500
2021-11-086,5706,5706,5106,520370,5006,520
2021-11-056,5406,6006,5106,590471,9006,590
2021-11-046,6206,6206,5106,530665,3006,530
2021-11-026,4506,5206,4206,480421,6006,480
2021-11-016,6006,6106,4806,520662,0006,520
2021-10-296,4006,4806,3706,430491,4006,430
2021-10-286,3906,4506,3606,430358,2006,430
2021-10-276,4206,4806,3806,430340,6006,430
2021-10-266,4206,5606,4006,450956,2006,450
2021-10-256,3006,3706,2806,360332,6006,360
2021-10-226,2906,3506,2606,340349,6006,340
2021-10-216,3606,4006,3106,340397,7006,340
2021-10-206,4406,4606,3606,370449,0006,370
2021-10-196,3406,3906,3206,340571,8006,340
2021-10-186,2206,2806,2006,250416,1006,250
2021-10-156,1606,2906,1606,280758,6006,280
2021-10-146,1806,2506,1306,190498,7006,190
2021-10-136,1306,1506,1006,110393,3006,110
2021-10-126,1106,1406,0706,120313,6006,120
2021-10-116,0306,1505,9806,120535,3006,120
2021-10-085,9906,1105,9906,060747,5006,060
2021-10-075,9306,0405,9005,940610,3005,940
2021-10-065,9805,9905,7405,8601,478,8005,860
2021-10-056,0206,0705,9205,980763,5005,980
2021-10-046,2006,2106,1206,140608,9006,140
2021-10-016,2706,3206,1406,180665,3006,180
2021-09-306,2206,2606,1706,2201,184,6006,220
2021-09-296,1706,2106,1106,180707,0006,180
2021-09-286,2206,2506,1106,240758,1006,240
2021-09-276,3006,3106,2706,290463,6006,290
2021-09-246,2906,3406,2606,280830,7006,280
2021-09-226,2406,2806,1506,170626,9006,170
2021-09-216,3006,3006,1706,210730,7006,210
2021-09-176,3706,3906,3006,3202,001,8006,320
2021-09-166,4606,4606,2806,320842,5006,320
2021-09-156,3706,4606,3706,4301,063,4006,430
2021-09-146,3506,3606,3106,340663,2006,340
2021-09-136,3506,4106,3106,380863,8006,380
2021-09-106,2306,3106,2306,3001,098,9006,300
2021-09-096,2206,2906,1806,250721,5006,250
2021-09-086,2106,2906,2006,260849,4006,260
2021-09-076,3106,3206,1906,230586,3006,230
2021-09-066,2806,3806,2706,280853,0006,280
2021-09-036,1206,2106,0806,180735,6006,180
2021-09-026,1106,1306,0406,110701,5006,110
2021-09-016,1006,1706,0706,130913,6006,130
2021-08-316,0406,0605,9706,030815,3006,030
2021-08-305,9705,9805,8905,940346,5005,940
2021-08-275,9305,9505,8705,940363,9005,940
2021-08-265,9605,9605,8505,920432,1005,920
2021-08-255,9606,0105,9305,990536,6005,990
2021-08-245,9305,9805,9105,930440,6005,930
2021-08-235,8806,0005,8805,940697,1005,940
2021-08-205,8105,8505,7905,830472,0005,830
2021-08-195,7505,8405,7305,800554,3005,800
2021-08-185,7905,8105,7105,740555,0005,740
2021-08-175,7205,8305,7205,750536,5005,750
2021-08-165,6705,7805,6405,780607,3005,780
2021-08-135,7805,9105,7005,7501,330,2005,750
2021-08-125,6605,7005,6105,650533,5005,650
2021-08-115,6205,6805,6005,650584,6005,650
2021-08-105,6605,7105,6205,660493,5005,660
2021-08-065,6305,7205,6205,670397,6005,670
2021-08-055,6605,6905,6405,650389,7005,650
2021-08-045,7105,7305,6505,680391,9005,680
2021-08-035,6905,7805,6905,750427,8005,750
2021-08-025,7205,8305,7205,780509,2005,780
2021-07-305,7905,8005,6505,690709,9005,690
2021-07-295,9205,9605,8205,850407,1005,850
2021-07-285,8305,8805,8205,860492,0005,860
2021-07-275,9205,9705,8805,890387,0005,890
2021-07-265,9305,9705,8705,900525,9005,900
2021-07-215,8205,9005,7805,820504,1005,820
2021-07-205,7405,7905,6605,790495,3005,790
2021-07-195,8105,8205,7405,820438,5005,820
2021-07-165,8205,8505,7505,820675,4005,820
2021-07-155,8605,8805,7705,800503,8005,800
2021-07-145,8305,9305,8305,870492,3005,870
2021-07-135,8005,8905,7905,830574,1005,830
2021-07-125,7905,8705,7805,820717,0005,820
2021-07-095,6005,7205,6005,7101,040,5005,710
2021-07-085,8005,8905,7505,800778,5005,800
2021-07-075,6805,7605,6505,730414,3005,730
2021-07-065,7605,7705,6705,710375,9005,710
2021-07-055,7905,8405,7205,750373,7005,750
2021-07-025,7605,8305,7405,760518,1005,760
2021-07-015,8005,8005,6505,740644,6005,740
2021-06-305,7905,8505,7705,820481,1005,820
2021-06-295,8105,8405,7105,790560,0005,790
2021-06-285,8505,8805,7205,800539,7005,800
2021-06-255,9105,9305,8305,840549,1005,840
2021-06-245,7105,8605,6905,860650,9005,860
2021-06-235,7405,7705,6905,740426,8005,740
2021-06-225,6805,7905,6605,760830,9005,760
2021-06-215,7305,7505,6005,670815,0005,670
2021-06-185,8305,8405,7205,760778,6005,760
2021-06-175,7705,7705,6605,730523,1005,730
2021-06-165,7805,7905,7205,770445,4005,770
2021-06-155,7805,8705,7705,790986,9005,790
2021-06-145,6405,6705,5905,660328,9005,660
2021-06-115,6405,6505,5905,630677,1005,630
2021-06-105,5605,6005,5305,590431,5005,590
2021-06-095,6205,7005,5805,600397,1005,600
2021-06-085,5605,7805,5605,630853,9005,630
2021-06-075,5005,5205,4305,460442,6005,460
2021-06-045,5005,5105,3905,410876,0005,410
2021-06-035,5505,6305,5105,550453,1005,550
2021-06-025,6305,6405,5105,540654,4005,540
2021-06-015,6005,6205,5105,570375,0005,570
2021-05-315,5905,6005,5305,550480,6005,550
2021-05-285,6105,6705,5405,600564,8005,600
2021-05-275,6605,7005,5905,6301,677,2005,630
2021-05-265,6405,7205,6305,650656,3005,650
2021-05-255,6105,6505,5705,610603,1005,610
2021-05-245,5205,6105,5105,550595,3005,550
2021-05-215,5305,5505,4305,520610,4005,520
2021-05-205,4605,5305,4205,520607,7005,520
2021-05-195,3505,4505,3405,450559,7005,450
2021-05-185,3505,4305,2605,330708,9005,330
2021-05-175,4505,5105,2905,340701,4005,340
2021-05-145,3305,5505,2005,4701,636,0005,470
2021-05-135,1205,1505,0705,130646,0005,130
2021-05-125,2405,2605,1105,160650,9005,160
2021-05-115,3505,3505,1705,190417,7005,190
2021-05-105,2805,3905,2805,350529,4005,350
2021-05-075,2005,3005,1905,250584,5005,250
2021-05-065,2305,3205,2205,230865,8005,230
2021-04-305,1505,3005,1505,200928,9005,200
2021-04-285,2705,2905,1805,200661,2005,200
2021-04-275,3605,3705,2805,280468,2005,280
2021-04-265,3305,3805,2805,330458,8005,330
2021-04-235,2505,3305,2205,300415,4005,300
2021-04-225,2105,3005,2005,270459,7005,270
2021-04-215,3005,3105,1905,190622,0005,190
2021-04-205,3805,4105,3105,330565,1005,330
2021-04-195,3605,5005,3605,470660,8005,470
2021-04-165,4005,4005,3505,370850,4005,370
2021-04-155,3705,4205,3705,390365,9005,390
2021-04-145,4105,4405,3505,350492,9005,350
2021-04-135,4305,4905,4005,420484,2005,420
2021-04-125,5605,5805,4205,430409,6005,430
2021-04-095,3805,5405,3605,510801,7005,510
2021-04-085,5305,5405,4105,410501,6005,410
2021-04-075,5405,5605,4905,530632,1005,530
2021-04-065,5905,6405,5105,520476,7005,520
2021-04-055,6005,6405,5705,580362,5005,580
2021-04-025,5305,5905,5305,580319,8005,580
2021-04-015,5205,6005,4605,510699,8005,510
2021-03-315,5405,5805,5105,540678,1005,540
2021-03-305,6505,6505,5605,590540,2005,590
2021-03-295,5505,6705,5205,610775,1005,610
2021-03-265,4505,5905,4005,570826,8005,570
2021-03-255,4005,4805,3605,450588,9005,450
2021-03-245,4505,4905,3905,470779,2005,470
2021-03-235,5205,5205,3605,4001,126,2005,400
2021-03-225,6005,6105,4605,560675,1005,560
2021-03-195,5805,6705,5105,6301,317,5005,630
2021-03-185,5205,6405,5205,630623,3005,630
2021-03-175,4205,6005,4005,550721,8005,550
2021-03-165,3305,4605,3105,460523,6005,460
2021-03-155,3505,4305,3505,370449,8005,370
2021-03-125,3305,4005,3005,370952,0005,370
2021-03-115,2405,3505,2405,320599,2005,320
2021-03-105,2905,3305,2405,250561,0005,250
2021-03-095,1605,2405,1005,230730,2005,230
2021-03-085,1605,2305,0905,130737,1005,130
2021-03-055,1405,1605,0505,130585,8005,130
2021-03-045,0805,1505,0605,110587,8005,110
2021-03-035,0005,2204,9905,190861,8005,190
2021-03-025,3005,3605,2105,240834,9005,240
2021-03-015,2205,4505,2205,390952,6005,390
2021-02-265,2705,2905,1205,1201,021,5005,120
2021-02-255,4105,4305,2805,290820,7005,290
2021-02-245,5805,6005,3105,3101,405,2005,310
2021-02-225,7505,7705,6305,640631,1005,640
2021-02-195,8005,8205,7105,750695,3005,750
2021-02-186,1106,1205,7505,8501,310,7005,850
2021-02-176,1306,1806,0606,110636,7006,110
2021-02-166,1206,1906,0506,130742,9006,130
2021-02-156,0106,0905,9906,090467,2006,090
2021-02-126,0206,0205,9306,020739,2006,020
2021-02-105,9406,0105,9306,000478,6006,000
2021-02-096,0006,0105,8905,940598,8005,940
2021-02-085,9106,0205,8706,010813,0006,010
2021-02-055,9105,9405,7905,860596,4005,860
2021-02-045,8405,9305,7805,910540,5005,910
2021-02-035,7505,9205,7505,920511,8005,920
2021-02-025,8005,8205,6805,710570,1005,710
2021-02-015,7405,7805,6905,770385,6005,770
2021-01-295,6405,8105,6205,740726,2005,740
2021-01-285,5905,6905,5905,640739,2005,640
2021-01-275,6805,6905,6105,610432,3005,610
2021-01-265,5805,6505,5305,620664,3005,620
2021-01-255,6805,7105,6305,660487,4005,660
2021-01-225,6305,7505,6205,730319,0005,730
2021-01-215,7105,7305,6605,690393,0005,690
2021-01-205,6505,7305,6305,630448,6005,630
2021-01-195,6905,7505,6305,630394,5005,630
2021-01-185,8005,8005,6905,690371,0005,690
2021-01-155,7905,9305,7805,880862,4005,880
2021-01-145,7005,8305,6705,770720,4005,770
2021-01-135,7105,7805,6505,700633,2005,700
2021-01-125,7305,8205,7205,780447,8005,780
2021-01-085,8105,8405,7105,830724,1005,830
2021-01-075,8305,8705,6805,710632,4005,710
2021-01-065,8205,8205,7405,770422,4005,770
2021-01-055,8805,9005,8005,830443,9005,830
2021-01-045,9105,9505,8505,950388,3005,950

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