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 |
|---|---|---|---|---|---|
| 2026/10/06 | 6,800 | 6,969 | 6,762 | 6,928 | 1,626,000 |
| 2026/10/05 | 6,718 | 6,784 | 6,683 | 6,742 | 872,600 |
| 2026/10/02 | 6,654 | 6,849 | 6,650 | 6,798 | 1,078,900 |
| 2026/10/01 | 6,599 | 6,742 | 6,513 | 6,671 | 1,272,400 |
| 2026/09/30 | 6,519 | 6,624 | 6,461 | 6,533 | 1,185,000 |
| 2026/09/29 | 6,509 | 6,608 | 6,488 | 6,530 | 1,138,800 |
| 2026/09/28 | 6,466 | 6,547 | 6,406 | 6,439 | 971,000 |
| 2026/09/25 | 6,644 | 6,647 | 6,511 | 6,541 | 1,504,200 |
| 2026/09/24 | 6,690 | 6,696 | 6,530 | 6,588 | 1,298,200 |
| 2026/09/18 | 6,453 | 6,613 | 6,380 | 6,609 | 1,865,500 |
| 2026/09/17 | 6,395 | 6,558 | 6,386 | 6,454 | 894,200 |
| 2026/09/16 | 6,383 | 6,458 | 6,334 | 6,391 | 1,152,300 |
| 2026/09/15 | 6,269 | 6,424 | 6,220 | 6,332 | 1,986,900 |
| 2026/09/14 | 5,835 | 6,097 | 5,828 | 6,069 | 1,180,800 |
| 2026/09/11 | 5,628 | 5,867 | 5,623 | 5,813 | 1,148,700 |
| 2026/09/10 | 5,550 | 5,751 | 5,527 | 5,718 | 1,130,700 |
| 2026/09/09 | 5,644 | 5,684 | 5,591 | 5,626 | 1,191,900 |
| 2026/09/08 | 5,764 | 5,808 | 5,714 | 5,798 | 722,000 |
| 2026/09/07 | 5,934 | 5,946 | 5,772 | 5,772 | 988,900 |
| 2026/09/04 | 5,880 | 6,100 | 5,856 | 6,100 | 1,187,300 |
| 2026/09/03 | 5,711 | 5,797 | 5,696 | 5,752 | 737,800 |
| 2026/09/02 | 5,966 | 5,996 | 5,761 | 5,778 | 1,106,400 |
| 2026/09/01 | 6,031 | 6,078 | 5,950 | 6,045 | 749,200 |
| 2026/08/31 | 5,973 | 6,044 | 5,927 | 5,997 | 956,300 |
| 2026/08/28 | 5,830 | 6,068 | 5,827 | 6,050 | 1,267,300 |
| 2026/08/27 | 5,639 | 5,743 | 5,574 | 5,711 | 757,800 |
| 2026/08/26 | 5,580 | 5,696 | 5,552 | 5,569 | 815,600 |
| 2026/08/25 | 5,502 | 5,596 | 5,479 | 5,554 | 755,600 |
| 2026/08/24 | 5,521 | 5,645 | 5,498 | 5,590 | 822,700 |
| 2026/08/21 | 5,611 | 5,689 | 5,421 | 5,472 | 1,294,600 |
| 2026/08/20 | 5,665 | 5,720 | 5,589 | 5,708 | 940,400 |
| 2026/08/19 | 5,611 | 5,630 | 5,511 | 5,614 | 1,234,700 |
| 2026/08/18 | 5,347 | 5,538 | 5,336 | 5,516 | 2,135,600 |
| 2026/08/17 | 5,532 | 5,555 | 5,302 | 5,352 | 4,151,200 |
| 2026/08/14 | 5,851 | 5,851 | 5,851 | 5,851 | 310,700 |
| 2026/08/13 | 6,866 | 6,904 | 6,712 | 6,851 | 1,001,600 |
| 2026/08/12 | 6,937 | 6,982 | 6,879 | 6,966 | 859,000 |
| 2026/08/10 | 6,800 | 6,929 | 6,733 | 6,916 | 615,200 |
| 2026/08/07 | 6,699 | 6,825 | 6,674 | 6,732 | 610,100 |
| 2026/08/06 | 6,538 | 6,740 | 6,480 | 6,720 | 746,300 |
| 2026/08/05 | 6,450 | 6,543 | 6,403 | 6,467 | 673,600 |
| 2026/08/04 | 6,438 | 6,549 | 6,398 | 6,466 | 844,700 |
| 2026/08/03 | 6,441 | 6,442 | 6,228 | 6,304 | 633,400 |
| 2026/07/31 | 6,475 | 6,507 | 6,320 | 6,341 | 904,200 |
| 2026/07/30 | 6,813 | 6,913 | 6,607 | 6,743 | 2,023,900 |
| 2026/07/29 | 6,674 | 6,860 | 6,589 | 6,799 | 1,383,400 |
| 2026/07/28 | 6,544 | 6,656 | 6,501 | 6,574 | 893,900 |
| 2026/07/27 | 6,358 | 6,518 | 6,301 | 6,490 | 895,100 |
| 2026/07/24 | 6,132 | 6,269 | 6,121 | 6,269 | 826,600 |
| 2026/07/23 | 6,180 | 6,245 | 6,138 | 6,165 | 624,800 |
| 2026/07/22 | 6,223 | 6,332 | 6,200 | 6,319 | 764,300 |
| 2026/07/21 | 6,495 | 6,550 | 6,364 | 6,364 | 930,600 |
| 2026/07/17 | 6,429 | 6,657 | 6,390 | 6,480 | 2,450,000 |
| 2026/07/16 | 6,295 | 6,548 | 6,280 | 6,470 | 771,100 |
| 2026/07/15 | 6,325 | 6,450 | 6,310 | 6,391 | 892,100 |
| 2026/07/14 | 6,299 | 6,446 | 6,275 | 6,335 | 847,800 |
| 2026/07/13 | 6,182 | 6,269 | 6,127 | 6,242 | 577,200 |
| 2026/07/10 | 6,291 | 6,318 | 6,175 | 6,277 | 779,900 |
| 2026/07/09 | 6,185 | 6,275 | 6,165 | 6,257 | 764,400 |
| 2026/07/08 | 6,320 | 6,366 | 6,174 | 6,242 | 957,900 |
| 2026/07/07 | 6,369 | 6,411 | 6,309 | 6,382 | 877,300 |
| 2026/07/06 | 6,294 | 6,372 | 6,236 | 6,372 | 667,300 |
| 2026/07/03 | 6,533 | 6,565 | 6,255 | 6,267 | 854,600 |
| 2026/07/02 | 6,249 | 6,344 | 6,181 | 6,261 | 1,102,100 |
| 2026/07/01 | 5,965 | 6,030 | 5,885 | 5,962 | 661,000 |
| 2026/06/30 | 5,988 | 6,110 | 5,917 | 5,982 | 1,003,200 |
| 2026/06/29 | 5,757 | 6,064 | 5,750 | 5,973 | 1,028,300 |
| 2026/06/26 | 5,605 | 5,634 | 5,500 | 5,590 | 642,600 |
| 2026/06/25 | 5,643 | 5,722 | 5,566 | 5,698 | 728,200 |
| 2026/06/24 | 5,540 | 5,673 | 5,528 | 5,643 | 825,500 |
| 2026/06/23 | 5,620 | 5,636 | 5,419 | 5,490 | 967,300 |
| 2026/06/22 | 5,623 | 5,745 | 5,606 | 5,646 | 614,900 |
| 2026/06/19 | 5,854 | 5,881 | 5,606 | 5,606 | 1,762,100 |
| 2026/06/18 | 5,746 | 5,909 | 5,727 | 5,909 | 849,200 |
| 2026/06/17 | 5,771 | 5,852 | 5,717 | 5,820 | 914,000 |
| 2026/06/16 | 5,850 | 5,876 | 5,662 | 5,749 | 831,800 |
| 2026/06/15 | 5,931 | 6,003 | 5,833 | 5,865 | 844,000 |
| 2026/06/12 | 6,136 | 6,200 | 5,900 | 5,900 | 1,214,800 |
| 2026/06/11 | 6,183 | 6,261 | 6,092 | 6,135 | 695,700 |
| 2026/06/10 | 6,186 | 6,263 | 6,113 | 6,217 | 828,400 |
| 2026/06/09 | 6,306 | 6,343 | 6,135 | 6,231 | 1,039,400 |
| 2026/06/08 | 6,478 | 6,571 | 6,302 | 6,328 | 1,157,200 |
| 2026/06/05 | 6,725 | 6,900 | 6,615 | 6,678 | 2,647,200 |
| 2026/06/04 | 6,145 | 6,451 | 6,040 | 6,225 | 1,217,300 |
| 2026/06/03 | 6,251 | 6,375 | 6,103 | 6,333 | 1,063,300 |
| 2026/06/02 | 6,453 | 6,575 | 6,310 | 6,351 | 1,131,900 |
| 2026/06/01 | 6,207 | 6,426 | 6,204 | 6,353 | 1,290,600 |
| 2026/05/29 | 5,980 | 6,232 | 5,977 | 6,010 | 1,228,900 |
| 2026/05/28 | 6,037 | 6,085 | 5,865 | 5,880 | 842,400 |
| 2026/05/27 | 6,066 | 6,166 | 5,993 | 6,065 | 1,074,600 |
| 2026/05/26 | 6,300 | 6,308 | 6,041 | 6,166 | 1,220,400 |
| 2026/05/25 | 6,203 | 6,371 | 6,072 | 6,356 | 1,342,600 |
| 2026/05/22 | 6,015 | 6,235 | 6,009 | 6,184 | 1,094,200 |
| 2026/05/21 | 5,911 | 6,007 | 5,861 | 5,990 | 738,700 |
| 2026/05/20 | 6,060 | 6,125 | 5,854 | 5,944 | 1,028,500 |
| 2026/05/19 | 6,081 | 6,138 | 6,024 | 6,113 | 1,367,200 |
| 2026/05/18 | 5,730 | 5,913 | 5,682 | 5,905 | 1,233,800 |
| 2026/05/15 | 5,400 | 5,681 | 5,307 | 5,537 | 1,500,300 |
| 2026/05/14 | 5,511 | 5,560 | 5,375 | 5,471 | 757,900 |
| 2026/05/13 | 5,725 | 5,775 | 5,605 | 5,607 | 525,800 |
| 2026/05/12 | 5,592 | 5,696 | 5,569 | 5,594 | 601,400 |
| 2026/05/11 | 5,715 | 5,746 | 5,612 | 5,645 | 686,400 |
| 2026/05/08 | 5,729 | 5,776 | 5,581 | 5,645 | 1,374,200 |
| 2026/05/07 | 5,339 | 5,538 | 5,259 | 5,535 | 1,178,000 |
| 2026/05/01 | 5,376 | 5,452 | 5,226 | 5,304 | 893,500 |
| 2026/04/30 | 5,552 | 5,558 | 5,386 | 5,476 | 1,219,300 |
| 2026/04/28 | 5,514 | 5,627 | 5,468 | 5,611 | 848,300 |
| 2026/04/27 | 5,632 | 5,673 | 5,476 | 5,476 | 1,033,200 |
| 2026/04/24 | 5,601 | 5,700 | 5,560 | 5,576 | 959,000 |
| 2026/04/23 | 5,859 | 5,880 | 5,682 | 5,765 | 1,158,800 |
| 2026/04/22 | 6,050 | 6,115 | 5,853 | 5,879 | 1,031,000 |
| 2026/04/21 | 5,907 | 5,986 | 5,863 | 5,986 | 1,436,500 |
| 2026/04/20 | 5,998 | 6,002 | 5,756 | 5,756 | 1,741,300 |
| 2026/04/17 | 6,012 | 6,092 | 5,965 | 5,978 | 2,337,100 |
| 2026/04/16 | 5,859 | 6,294 | 5,826 | 5,998 | 5,516,300 |
| 2026/04/15 | 5,433 | 5,591 | 5,424 | 5,459 | 1,065,600 |
| 2026/04/14 | 5,317 | 5,390 | 5,267 | 5,361 | 911,800 |
| 2026/04/13 | 5,073 | 5,166 | 5,065 | 5,143 | 913,100 |
| 2026/04/10 | 5,260 | 5,284 | 5,094 | 5,135 | 1,431,900 |
| 2026/04/09 | 5,435 | 5,471 | 5,313 | 5,356 | 927,800 |
| 2026/04/08 | 5,551 | 5,565 | 5,496 | 5,504 | 1,115,400 |
| 2026/04/07 | 5,320 | 5,375 | 5,297 | 5,365 | 615,900 |
| 2026/04/06 | 5,320 | 5,352 | 5,286 | 5,324 | 401,000 |
| 2026/04/03 | 5,350 | 5,377 | 5,316 | 5,316 | 460,300 |
| 2026/03/27 | 5,315 | 5,353 | 5,267 | 5,338 | 1,003,600 |
| 2026/03/26 | 5,230 | 5,257 | 5,142 | 5,217 | 908,300 |
| 2026/03/25 | 5,181 | 5,325 | 5,135 | 5,323 | 1,063,000 |
| 2026/03/24 | 5,351 | 5,373 | 5,287 | 5,363 | 781,900 |
| 2026/03/23 | 5,276 | 5,356 | 5,235 | 5,295 | 1,222,700 |
| 2026/03/19 | 5,325 | 5,363 | 5,289 | 5,347 | 3,244,200 |
| 2026/03/18 | 5,300 | 5,352 | 5,291 | 5,343 | 913,500 |
| 2026/03/17 | 5,309 | 5,364 | 5,280 | 5,303 | 940,500 |
| 2026/03/16 | 5,386 | 5,460 | 5,346 | 5,365 | 975,400 |
| 2026/03/13 | 5,273 | 5,453 | 5,273 | 5,381 | 1,349,300 |
| 2026/03/12 | 5,300 | 5,419 | 5,290 | 5,355 | 1,011,900 |
| 2026/03/11 | 5,457 | 5,566 | 5,431 | 5,450 | 1,664,800 |
| 2026/03/10 | 5,493 | 5,559 | 5,385 | 5,557 | 1,634,700 |
| 2026/03/09 | 5,316 | 5,536 | 5,310 | 5,536 | 1,712,600 |
| 2026/03/06 | 5,360 | 5,610 | 5,350 | 5,508 | 1,784,500 |
| 2026/03/05 | 5,270 | 5,293 | 5,198 | 5,286 | 1,582,200 |
| 2026/03/04 | 5,200 | 5,336 | 5,135 | 5,230 | 1,824,500 |
| 2026/03/03 | 5,230 | 5,247 | 5,097 | 5,129 | 1,517,300 |
| 2026/03/02 | 5,400 | 5,471 | 5,212 | 5,278 | 2,007,100 |
| 2026/02/27 | 5,391 | 5,407 | 5,194 | 5,200 | 11,450,100 |
| 2026/02/26 | 5,123 | 5,366 | 5,104 | 5,270 | 2,213,300 |
| 2026/02/25 | 5,025 | 5,138 | 4,982 | 5,028 | 2,248,300 |
| 2026/02/24 | 5,190 | 5,282 | 4,789 | 4,906 | 3,998,700 |
| 2026/02/20 | 5,645 | 5,795 | 5,555 | 5,688 | 2,245,900 |
| 2026/02/19 | 5,774 | 6,030 | 5,675 | 5,832 | 3,218,800 |
| 2026/02/18 | 5,620 | 5,634 | 5,501 | 5,591 | 1,300,600 |
| 2026/02/17 | 5,620 | 5,663 | 5,551 | 5,644 | 1,273,800 |
| 2026/02/16 | 5,570 | 5,699 | 5,528 | 5,679 | 1,287,500 |
| 2026/02/13 | 5,685 | 5,705 | 5,421 | 5,421 | 1,631,800 |
| 2026/02/12 | 5,740 | 5,812 | 5,684 | 5,743 | 1,304,100 |
| 2026/02/10 | 5,715 | 5,939 | 5,715 | 5,877 | 1,084,600 |
| 2026/02/09 | 5,723 | 5,828 | 5,655 | 5,724 | 1,292,700 |
| 2026/02/06 | 5,613 | 5,648 | 5,541 | 5,599 | 851,400 |
| 2026/02/05 | 5,710 | 5,793 | 5,677 | 5,713 | 996,100 |
| 2026/02/04 | 5,947 | 5,981 | 5,594 | 5,649 | 1,843,200 |
| 2026/02/03 | 6,060 | 6,115 | 6,028 | 6,103 | 740,600 |
| 2026/02/02 | 6,106 | 6,174 | 6,046 | 6,091 | 837,000 |
| 2026/01/30 | 6,048 | 6,101 | 5,990 | 6,050 | 878,600 |
| 2026/01/29 | 6,000 | 6,095 | 5,996 | 6,088 | 846,000 |
| 2026/01/28 | 6,053 | 6,136 | 6,036 | 6,084 | 690,800 |
| 2026/01/27 | 6,179 | 6,182 | 6,112 | 6,152 | 438,200 |
| 2026/01/26 | 6,242 | 6,249 | 6,142 | 6,178 | 736,900 |
| 2026/01/23 | 6,345 | 6,371 | 6,259 | 6,277 | 766,600 |
| 2026/01/22 | 6,335 | 6,350 | 6,250 | 6,286 | 742,700 |
| 2026/01/21 | 6,358 | 6,369 | 6,263 | 6,327 | 1,004,200 |
| 2026/01/20 | 6,410 | 6,525 | 6,406 | 6,423 | 579,700 |
| 2026/01/19 | 6,435 | 6,501 | 6,404 | 6,472 | 581,600 |
| 2026/01/16 | 6,567 | 6,623 | 6,452 | 6,467 | 1,495,100 |
| 2026/01/15 | 6,658 | 6,702 | 6,595 | 6,647 | 889,500 |
| 2026/01/14 | 6,541 | 6,619 | 6,514 | 6,599 | 734,600 |
| 2026/01/13 | 6,566 | 6,616 | 6,495 | 6,559 | 1,037,000 |
| 2026/01/09 | 6,579 | 6,606 | 6,475 | 6,517 | 912,000 |
| 2026/01/08 | 6,575 | 6,654 | 6,545 | 6,550 | 827,500 |
| 2026/01/07 | 6,494 | 6,640 | 6,452 | 6,538 | 858,300 |
| 2026/01/06 | 6,441 | 6,507 | 6,406 | 6,470 | 1,013,300 |
| 2026/01/05 | 6,465 | 6,529 | 6,370 | 6,436 | 845,800 |
| 2025/12/30 | 6,584 | 6,588 | 6,466 | 6,502 | 873,800 |
| 2025/12/29 | 6,629 | 6,688 | 6,507 | 6,525 | 930,700 |
| 2025/12/26 | 6,786 | 6,819 | 6,751 | 6,766 | 485,000 |
| 2025/12/25 | 6,774 | 6,810 | 6,707 | 6,783 | 448,900 |
| 2025/12/24 | 6,733 | 6,748 | 6,651 | 6,674 | 649,900 |
| 2025/12/23 | 6,765 | 6,844 | 6,733 | 6,733 | 624,600 |
| 2025/12/22 | 6,921 | 6,939 | 6,751 | 6,765 | 812,100 |
| 2025/12/19 | 6,990 | 7,077 | 6,921 | 6,921 | 2,393,300 |
| 2025/12/18 | 6,830 | 7,027 | 6,830 | 7,005 | 1,046,500 |
| 2025/12/17 | 6,888 | 6,961 | 6,770 | 6,891 | 846,400 |
| 2025/12/16 | 6,839 | 6,945 | 6,774 | 6,788 | 991,300 |
| 2025/12/15 | 6,810 | 6,930 | 6,800 | 6,881 | 1,039,400 |
| 2025/12/12 | 6,730 | 6,773 | 6,632 | 6,721 | 958,200 |
| 2025/12/11 | 6,753 | 6,789 | 6,562 | 6,658 | 1,180,300 |
| 2025/12/10 | 6,850 | 6,875 | 6,631 | 6,715 | 1,621,000 |
| 2025/12/09 | 7,058 | 7,084 | 6,809 | 6,820 | 1,525,900 |
| 2025/12/08 | 7,112 | 7,187 | 7,058 | 7,111 | 793,400 |
| 2025/12/05 | 7,677 | 7,700 | 7,089 | 7,167 | 1,899,100 |
| 2025/12/04 | 7,692 | 7,869 | 7,686 | 7,869 | 555,200 |
| 2025/12/03 | 7,818 | 7,856 | 7,697 | 7,697 | 530,500 |