トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 7,715 | 7,857 | 7,695 | 7,827 | 379,600 |
| 2024/04/17 | 7,962 | 7,962 | 7,695 | 7,715 | 657,500 |
| 2024/04/16 | 7,900 | 7,999 | 7,792 | 7,962 | 532,400 |
| 2024/04/15 | 8,019 | 8,117 | 7,973 | 8,042 | 439,500 |
| 2024/04/12 | 8,020 | 8,142 | 7,969 | 8,111 | 638,900 |
| 2024/04/11 | 7,821 | 7,940 | 7,819 | 7,909 | 442,700 |
| 2024/04/10 | 7,829 | 7,936 | 7,823 | 7,878 | 394,200 |
| 2024/04/09 | 7,874 | 7,946 | 7,844 | 7,899 | 344,600 |
| 2024/04/08 | 7,803 | 7,901 | 7,776 | 7,873 | 364,300 |
| 2024/04/05 | 7,816 | 7,845 | 7,723 | 7,748 | 419,600 |
| 2024/04/04 | 7,829 | 7,962 | 7,789 | 7,855 | 592,900 |
| 2024/04/03 | 7,795 | 7,855 | 7,685 | 7,688 | 800,100 |
| 2024/04/02 | 7,714 | 7,981 | 7,671 | 7,943 | 887,100 |
| 2024/04/01 | 7,880 | 7,906 | 7,676 | 7,676 | 442,000 |
| 2024/03/29 | 7,720 | 7,865 | 7,690 | 7,831 | 840,200 |
| 2024/03/28 | 7,688 | 7,724 | 7,596 | 7,665 | 598,300 |
| 2024/03/27 | 7,656 | 7,824 | 7,613 | 7,746 | 648,600 |
| 2024/03/26 | 7,615 | 7,682 | 7,585 | 7,614 | 512,700 |
| 2024/03/25 | 7,741 | 7,757 | 7,600 | 7,612 | 558,000 |
| 2024/03/22 | 7,718 | 7,855 | 7,677 | 7,799 | 660,300 |
| 2024/03/21 | 7,728 | 7,761 | 7,643 | 7,696 | 590,900 |
| 2024/03/19 | 7,733 | 7,760 | 7,582 | 7,698 | 556,100 |
| 2024/03/18 | 7,576 | 7,744 | 7,528 | 7,709 | 716,200 |
| 2024/03/15 | 7,373 | 7,567 | 7,373 | 7,524 | 1,890,200 |
| 2024/03/14 | 7,496 | 7,520 | 7,362 | 7,464 | 712,200 |
| 2024/03/13 | 7,638 | 7,638 | 7,464 | 7,506 | 711,100 |
| 2024/03/12 | 7,600 | 7,620 | 7,410 | 7,588 | 673,100 |
| 2024/03/11 | 7,460 | 7,627 | 7,405 | 7,555 | 947,000 |
| 2024/03/08 | 7,533 | 7,653 | 7,402 | 7,518 | 1,373,900 |
| 2024/03/07 | 7,505 | 7,533 | 7,363 | 7,383 | 721,800 |
| 2024/03/06 | 7,473 | 7,534 | 7,415 | 7,425 | 716,400 |
| 2024/03/05 | 7,545 | 7,612 | 7,517 | 7,552 | 748,800 |
| 2024/03/04 | 7,709 | 7,736 | 7,462 | 7,505 | 951,800 |
| 2024/03/01 | 7,560 | 7,739 | 7,501 | 7,714 | 1,088,700 |
| 2024/02/29 | 7,401 | 7,480 | 7,349 | 7,426 | 947,200 |
| 2024/02/28 | 7,352 | 7,466 | 7,335 | 7,440 | 780,300 |
| 2024/02/27 | 7,399 | 7,430 | 7,265 | 7,335 | 962,100 |
| 2024/02/26 | 7,242 | 7,443 | 7,227 | 7,350 | 1,268,200 |
| 2024/02/22 | 7,112 | 7,166 | 7,010 | 7,163 | 1,181,200 |
| 2024/02/21 | 7,268 | 7,328 | 7,081 | 7,090 | 1,297,700 |
| 2024/02/20 | 7,238 | 7,430 | 7,210 | 7,269 | 1,270,900 |
| 2024/02/19 | 7,221 | 7,240 | 7,019 | 7,183 | 1,919,500 |
| 2024/02/16 | 7,849 | 7,946 | 7,221 | 7,221 | 3,584,800 |
| 2024/02/15 | 8,927 | 8,994 | 8,639 | 8,721 | 959,800 |
| 2024/02/14 | 8,548 | 8,841 | 8,487 | 8,777 | 611,800 |
| 2024/02/13 | 8,450 | 8,728 | 8,425 | 8,660 | 672,000 |
| 2024/02/09 | 8,498 | 8,660 | 8,422 | 8,422 | 802,600 |
| 2024/02/08 | 8,245 | 8,434 | 8,173 | 8,375 | 527,900 |
| 2024/02/07 | 8,181 | 8,303 | 8,175 | 8,258 | 345,900 |
| 2024/02/06 | 8,179 | 8,328 | 8,134 | 8,272 | 388,600 |
| 2024/02/05 | 8,398 | 8,426 | 8,261 | 8,262 | 401,100 |
| 2024/02/02 | 8,343 | 8,465 | 8,333 | 8,335 | 353,200 |
| 2024/02/01 | 8,443 | 8,519 | 8,322 | 8,359 | 463,800 |
| 2024/01/31 | 8,391 | 8,504 | 8,305 | 8,504 | 534,200 |
| 2024/01/30 | 8,200 | 8,449 | 8,187 | 8,386 | 1,191,800 |
| 2024/01/29 | 8,279 | 8,279 | 8,090 | 8,095 | 504,000 |
| 2024/01/26 | 8,138 | 8,203 | 8,121 | 8,192 | 506,100 |
| 2024/01/25 | 8,183 | 8,274 | 8,157 | 8,250 | 449,400 |
| 2024/01/24 | 8,214 | 8,321 | 8,185 | 8,270 | 436,900 |
| 2024/01/23 | 8,278 | 8,391 | 8,256 | 8,315 | 596,500 |
| 2024/01/22 | 8,154 | 8,191 | 8,080 | 8,155 | 527,100 |
| 2024/01/19 | 8,192 | 8,271 | 8,066 | 8,109 | 1,004,100 |
| 2024/01/18 | 8,058 | 8,219 | 8,021 | 8,180 | 489,000 |
| 2024/01/17 | 8,355 | 8,534 | 8,188 | 8,190 | 742,800 |
| 2024/01/16 | 8,295 | 8,373 | 8,245 | 8,245 | 476,300 |
| 2024/01/15 | 8,400 | 8,410 | 8,282 | 8,296 | 601,600 |
| 2024/01/12 | 8,470 | 8,470 | 8,227 | 8,430 | 1,214,700 |
| 2024/01/11 | 8,152 | 8,212 | 8,080 | 8,179 | 718,400 |
| 2024/01/10 | 7,798 | 8,046 | 7,783 | 8,018 | 1,039,700 |
| 2024/01/09 | 7,599 | 7,699 | 7,549 | 7,688 | 669,200 |
| 2024/01/05 | 7,511 | 7,536 | 7,457 | 7,469 | 646,500 |
| 2024/01/04 | 7,398 | 7,478 | 7,308 | 7,478 | 1,239,800 |
| 2023/12/29 | 7,564 | 7,660 | 7,454 | 7,548 | 912,800 |
| 2023/12/28 | 7,420 | 7,731 | 7,383 | 7,592 | 1,786,700 |
| 2023/12/27 | 8,077 | 8,212 | 8,077 | 8,092 | 1,347,600 |
| 2023/12/26 | 8,145 | 8,174 | 8,070 | 8,127 | 535,000 |
| 2023/12/25 | 8,100 | 8,160 | 8,069 | 8,144 | 496,300 |
| 2023/12/22 | 8,048 | 8,135 | 8,033 | 8,071 | 445,100 |
| 2023/12/21 | 8,030 | 8,124 | 8,000 | 8,026 | 479,000 |
| 2023/12/20 | 8,190 | 8,268 | 8,084 | 8,102 | 792,400 |
| 2023/12/19 | 7,896 | 8,133 | 7,878 | 8,121 | 924,400 |
| 2023/12/18 | 7,881 | 7,900 | 7,732 | 7,793 | 814,100 |
| 2023/12/15 | 7,910 | 7,979 | 7,861 | 7,868 | 1,624,800 |
| 2023/12/14 | 7,968 | 8,044 | 7,830 | 7,934 | 942,600 |
| 2023/12/13 | 8,080 | 8,089 | 7,985 | 8,000 | 898,500 |
| 2023/12/12 | 8,183 | 8,198 | 7,995 | 8,014 | 939,000 |
| 2023/12/11 | 7,999 | 8,183 | 7,982 | 8,157 | 682,600 |
| 2023/12/08 | 8,040 | 8,145 | 7,970 | 8,074 | 1,345,400 |
| 2023/12/07 | 8,370 | 8,412 | 8,138 | 8,190 | 1,553,500 |
| 2023/12/06 | 8,270 | 8,444 | 8,245 | 8,420 | 1,119,500 |
| 2023/12/05 | 8,357 | 8,375 | 8,167 | 8,281 | 1,091,300 |
| 2023/12/04 | 8,003 | 8,275 | 8,003 | 8,207 | 1,813,500 |
| 2023/12/01 | 7,550 | 7,915 | 7,521 | 7,853 | 1,743,200 |
| 2023/11/30 | 7,508 | 7,570 | 7,432 | 7,514 | 1,630,200 |
| 2023/11/29 | 7,405 | 7,532 | 7,370 | 7,508 | 1,167,400 |
| 2023/11/28 | 7,340 | 7,400 | 7,281 | 7,376 | 672,300 |
| 2023/11/27 | 7,255 | 7,328 | 7,213 | 7,295 | 688,200 |
| 2023/11/24 | 7,181 | 7,281 | 7,181 | 7,259 | 657,000 |
| 2023/11/22 | 7,252 | 7,252 | 7,169 | 7,180 | 641,900 |
| 2023/11/21 | 7,260 | 7,295 | 7,177 | 7,271 | 688,300 |
| 2023/11/20 | 7,340 | 7,400 | 7,236 | 7,259 | 561,000 |
| 2023/11/17 | 7,309 | 7,310 | 7,230 | 7,280 | 633,300 |
| 2023/11/16 | 7,364 | 7,471 | 7,281 | 7,340 | 777,700 |
| 2023/11/15 | 7,257 | 7,398 | 7,232 | 7,369 | 923,600 |
| 2023/11/14 | 7,102 | 7,257 | 7,061 | 7,178 | 641,600 |
| 2023/11/13 | 6,976 | 7,165 | 6,938 | 7,085 | 1,473,100 |
| 2023/11/10 | 7,065 | 7,065 | 6,856 | 6,885 | 3,935,200 |
| 2023/11/09 | 5,917 | 6,089 | 5,917 | 6,065 | 607,900 |
| 2023/11/08 | 5,892 | 5,933 | 5,829 | 5,898 | 513,400 |
| 2023/11/07 | 5,807 | 5,842 | 5,780 | 5,814 | 532,000 |
| 2023/11/06 | 5,874 | 5,886 | 5,834 | 5,845 | 511,500 |
| 2023/11/02 | 5,801 | 5,825 | 5,716 | 5,757 | 378,000 |
| 2023/11/01 | 5,761 | 5,775 | 5,712 | 5,732 | 609,000 |
| 2023/10/31 | 5,523 | 5,642 | 5,496 | 5,642 | 598,700 |
| 2023/10/30 | 5,482 | 5,539 | 5,452 | 5,534 | 458,900 |
| 2023/10/27 | 5,503 | 5,603 | 5,500 | 5,563 | 621,700 |
| 2023/10/26 | 5,470 | 5,547 | 5,449 | 5,519 | 492,000 |
| 2023/10/25 | 5,658 | 5,660 | 5,529 | 5,558 | 404,100 |
| 2023/10/24 | 5,566 | 5,597 | 5,468 | 5,575 | 581,400 |
| 2023/10/23 | 5,642 | 5,697 | 5,586 | 5,605 | 525,800 |
| 2023/10/20 | 5,560 | 5,602 | 5,488 | 5,597 | 1,210,400 |
| 2023/10/19 | 5,595 | 5,678 | 5,584 | 5,614 | 520,500 |
| 2023/10/18 | 5,654 | 5,685 | 5,574 | 5,661 | 410,900 |
| 2023/10/17 | 5,630 | 5,661 | 5,593 | 5,636 | 581,500 |
| 2023/10/16 | 5,628 | 5,653 | 5,535 | 5,559 | 522,100 |
| 2023/10/13 | 5,755 | 5,778 | 5,651 | 5,685 | 799,800 |
| 2023/10/12 | 5,743 | 5,857 | 5,722 | 5,838 | 745,000 |
| 2023/10/11 | 5,693 | 5,710 | 5,635 | 5,688 | 571,900 |
| 2023/10/10 | 5,668 | 5,788 | 5,668 | 5,759 | 672,600 |
| 2023/10/06 | 5,635 | 5,734 | 5,617 | 5,645 | 570,600 |
| 2023/10/05 | 5,513 | 5,638 | 5,463 | 5,634 | 783,800 |
| 2023/10/04 | 5,422 | 5,527 | 5,420 | 5,467 | 811,800 |
| 2023/10/03 | 5,653 | 5,683 | 5,555 | 5,576 | 698,200 |
| 2023/10/02 | 5,750 | 5,864 | 5,701 | 5,701 | 724,400 |
| 2023/09/29 | 5,701 | 5,738 | 5,639 | 5,668 | 1,094,200 |
| 2023/09/28 | 5,700 | 5,725 | 5,581 | 5,671 | 694,600 |
| 2023/09/27 | 5,684 | 5,751 | 5,632 | 5,750 | 673,700 |
| 2023/09/26 | 5,785 | 5,809 | 5,730 | 5,730 | 524,300 |
| 2023/09/25 | 5,734 | 5,784 | 5,709 | 5,768 | 496,000 |
| 2023/09/22 | 5,704 | 5,770 | 5,688 | 5,711 | 515,700 |
| 2023/09/21 | 5,892 | 5,895 | 5,730 | 5,762 | 515,800 |
| 2023/09/20 | 5,853 | 5,911 | 5,801 | 5,885 | 591,300 |
| 2023/09/19 | 5,986 | 6,005 | 5,884 | 5,894 | 682,800 |
| 2023/09/15 | 6,182 | 6,182 | 6,002 | 6,053 | 1,752,300 |
| 2023/09/14 | 6,106 | 6,120 | 6,044 | 6,082 | 733,200 |
| 2023/09/13 | 6,053 | 6,124 | 6,022 | 6,053 | 411,800 |
| 2023/09/12 | 6,080 | 6,163 | 6,080 | 6,134 | 375,100 |
| 2023/09/11 | 6,153 | 6,193 | 6,059 | 6,076 | 373,700 |
| 2023/09/08 | 6,230 | 6,235 | 6,075 | 6,118 | 627,000 |
| 2023/09/07 | 6,187 | 6,244 | 6,158 | 6,177 | 380,900 |
| 2023/09/06 | 6,195 | 6,264 | 6,180 | 6,215 | 384,300 |
| 2023/09/05 | 6,152 | 6,183 | 6,103 | 6,145 | 448,900 |
| 2023/09/04 | 6,175 | 6,217 | 6,136 | 6,165 | 311,300 |
| 2023/09/01 | 6,150 | 6,240 | 6,131 | 6,171 | 374,700 |
| 2023/08/31 | 6,150 | 6,240 | 6,130 | 6,189 | 571,200 |
| 2023/08/30 | 6,210 | 6,238 | 6,148 | 6,179 | 466,600 |
| 2023/08/29 | 6,115 | 6,148 | 6,090 | 6,129 | 379,800 |
| 2023/08/28 | 6,100 | 6,172 | 6,083 | 6,142 | 371,400 |
| 2023/08/25 | 6,030 | 6,094 | 6,003 | 6,017 | 506,200 |
| 2023/08/24 | 6,116 | 6,133 | 6,059 | 6,126 | 434,200 |
| 2023/08/23 | 6,056 | 6,138 | 6,020 | 6,114 | 380,400 |
| 2023/08/22 | 6,020 | 6,092 | 6,008 | 6,066 | 576,000 |
| 2023/08/21 | 5,899 | 5,996 | 5,869 | 5,941 | 495,200 |
| 2023/08/18 | 5,870 | 5,942 | 5,805 | 5,876 | 607,400 |
| 2023/08/17 | 6,059 | 6,059 | 5,909 | 5,942 | 780,100 |
| 2023/08/16 | 6,216 | 6,247 | 6,126 | 6,126 | 432,800 |
| 2023/08/15 | 6,345 | 6,351 | 6,223 | 6,276 | 336,000 |
| 2023/08/14 | 6,297 | 6,450 | 6,292 | 6,347 | 592,700 |
| 2023/08/10 | 6,105 | 6,259 | 6,083 | 6,235 | 780,500 |
| 2023/08/09 | 6,454 | 6,479 | 6,129 | 6,145 | 1,198,100 |
| 2023/08/08 | 6,580 | 6,750 | 6,523 | 6,664 | 686,400 |
| 2023/08/07 | 6,362 | 6,537 | 6,326 | 6,511 | 384,500 |
| 2023/08/04 | 6,385 | 6,445 | 6,326 | 6,434 | 396,100 |
| 2023/08/03 | 6,599 | 6,646 | 6,421 | 6,421 | 486,700 |
| 2023/08/02 | 6,676 | 6,746 | 6,590 | 6,622 | 552,200 |
| 2023/08/01 | 6,693 | 6,734 | 6,634 | 6,725 | 377,500 |
| 2023/07/31 | 6,688 | 6,792 | 6,625 | 6,710 | 781,900 |
| 2023/07/28 | 6,450 | 6,588 | 6,380 | 6,588 | 2,841,900 |
| 2023/07/27 | 6,531 | 6,634 | 6,515 | 6,590 | 501,000 |
| 2023/07/26 | 6,506 | 6,583 | 6,427 | 6,547 | 430,800 |
| 2023/07/25 | 6,499 | 6,536 | 6,462 | 6,514 | 374,500 |
| 2023/07/24 | 6,540 | 6,588 | 6,515 | 6,550 | 397,900 |
| 2023/07/21 | 6,467 | 6,527 | 6,410 | 6,493 | 503,300 |
| 2023/07/20 | 6,590 | 6,609 | 6,459 | 6,476 | 424,000 |
| 2023/07/19 | 6,600 | 6,622 | 6,557 | 6,589 | 373,400 |
| 2023/07/18 | 6,665 | 6,677 | 6,516 | 6,544 | 588,900 |
| 2023/07/14 | 6,583 | 6,762 | 6,583 | 6,668 | 930,500 |
| 2023/07/13 | 6,632 | 6,710 | 6,537 | 6,683 | 729,400 |
| 2023/07/12 | 6,838 | 6,838 | 6,616 | 6,658 | 581,900 |
| 2023/07/11 | 6,848 | 6,885 | 6,784 | 6,815 | 577,500 |
| 2023/07/10 | 6,782 | 6,863 | 6,748 | 6,781 | 767,800 |
| 2023/07/07 | 6,782 | 6,897 | 6,662 | 6,821 | 948,000 |
| 2023/07/06 | 6,984 | 7,033 | 6,873 | 6,882 | 668,800 |
| 2023/07/05 | 6,956 | 7,093 | 6,938 | 7,033 | 578,500 |
| 2023/07/04 | 7,072 | 7,075 | 6,977 | 7,016 | 455,400 |
| 2023/07/03 | 7,019 | 7,168 | 7,019 | 7,131 | 562,400 |
| 2023/06/30 | 6,961 | 6,992 | 6,898 | 6,945 | 607,300 |
| 2023/06/29 | 7,068 | 7,117 | 6,998 | 7,004 | 591,000 |
| 2023/06/28 | 6,841 | 7,038 | 6,841 | 7,038 | 727,800 |
| 2023/06/27 | 6,807 | 6,851 | 6,712 | 6,831 | 654,100 |