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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/12/02 | 7,795 | 7,893 | 7,770 | 7,818 | 590,300 |
| 2025/12/01 | 7,800 | 7,851 | 7,701 | 7,760 | 550,700 |
| 2025/11/28 | 7,799 | 7,875 | 7,784 | 7,796 | 471,200 |
| 2025/11/27 | 7,736 | 7,823 | 7,727 | 7,799 | 419,600 |
| 2025/11/26 | 7,828 | 7,873 | 7,757 | 7,772 | 691,000 |
| 2025/11/25 | 8,050 | 8,059 | 7,805 | 7,820 | 716,300 |
| 2025/11/21 | 7,805 | 7,945 | 7,795 | 7,910 | 1,083,500 |
| 2025/11/20 | 7,800 | 7,881 | 7,793 | 7,850 | 664,300 |
| 2025/11/19 | 7,800 | 7,949 | 7,782 | 7,818 | 803,800 |
| 2025/11/18 | 7,750 | 7,857 | 7,688 | 7,800 | 968,200 |
| 2025/11/17 | 7,800 | 7,895 | 7,710 | 7,830 | 1,102,000 |
| 2025/11/14 | 7,774 | 7,878 | 7,704 | 7,730 | 1,443,900 |
| 2025/11/13 | 7,650 | 7,965 | 7,620 | 7,748 | 2,075,000 |
| 2025/11/12 | 7,929 | 7,932 | 7,721 | 7,755 | 747,600 |
| 2025/11/11 | 7,890 | 7,932 | 7,854 | 7,874 | 531,700 |
| 2025/11/10 | 7,842 | 7,943 | 7,801 | 7,835 | 577,200 |
| 2025/11/07 | 7,811 | 7,860 | 7,739 | 7,800 | 753,400 |
| 2025/11/06 | 7,880 | 7,930 | 7,772 | 7,772 | 589,300 |
| 2025/11/05 | 7,928 | 7,991 | 7,710 | 7,807 | 844,800 |
| 2025/11/04 | 7,812 | 7,936 | 7,812 | 7,890 | 868,500 |
| 2025/10/31 | 7,786 | 7,887 | 7,719 | 7,883 | 691,300 |
| 2025/10/30 | 7,619 | 7,655 | 7,510 | 7,643 | 668,500 |
| 2025/10/29 | 7,719 | 7,779 | 7,602 | 7,679 | 630,200 |
| 2025/10/28 | 7,900 | 7,935 | 7,780 | 7,780 | 451,600 |
| 2025/10/27 | 7,974 | 8,073 | 7,923 | 7,940 | 622,800 |
| 2025/10/24 | 7,867 | 7,977 | 7,837 | 7,911 | 482,500 |
| 2025/10/23 | 7,850 | 7,888 | 7,766 | 7,888 | 563,700 |
| 2025/10/22 | 7,860 | 7,945 | 7,839 | 7,930 | 648,700 |
| 2025/10/21 | 7,800 | 7,854 | 7,695 | 7,826 | 685,400 |
| 2025/10/20 | 7,525 | 7,758 | 7,502 | 7,742 | 700,100 |
| 2025/10/17 | 7,518 | 7,569 | 7,373 | 7,401 | 1,415,600 |
| 2025/10/16 | 7,630 | 7,700 | 7,507 | 7,518 | 908,200 |
| 2025/10/15 | 7,746 | 7,758 | 7,611 | 7,650 | 717,400 |
| 2025/10/14 | 7,667 | 7,771 | 7,546 | 7,700 | 1,013,300 |
| 2025/10/10 | 7,978 | 8,050 | 7,779 | 7,779 | 855,600 |
| 2025/10/09 | 7,899 | 7,978 | 7,835 | 7,978 | 645,800 |
| 2025/10/08 | 7,908 | 8,019 | 7,850 | 7,952 | 682,500 |
| 2025/10/07 | 8,088 | 8,101 | 7,783 | 7,896 | 1,103,200 |
| 2025/10/06 | 8,067 | 8,217 | 8,033 | 8,082 | 1,404,100 |
| 2025/10/03 | 7,418 | 7,780 | 7,414 | 7,767 | 1,033,700 |
| 2025/10/02 | 7,785 | 7,924 | 7,414 | 7,414 | 1,848,200 |
| 2025/10/01 | 7,997 | 8,109 | 7,814 | 7,854 | 1,291,100 |
| 2025/09/30 | 8,036 | 8,141 | 8,021 | 8,100 | 1,235,600 |
| 2025/09/29 | 8,165 | 8,195 | 8,096 | 8,184 | 578,600 |
| 2025/09/26 | 8,210 | 8,236 | 8,110 | 8,165 | 945,700 |
| 2025/09/25 | 8,242 | 8,312 | 8,169 | 8,308 | 677,900 |
| 2025/09/24 | 8,460 | 8,470 | 8,124 | 8,265 | 1,001,300 |
| 2025/09/22 | 8,457 | 8,604 | 8,367 | 8,400 | 891,000 |
| 2025/09/19 | 8,580 | 8,628 | 8,442 | 8,442 | 2,267,000 |
| 2025/09/18 | 8,395 | 8,555 | 8,340 | 8,550 | 1,094,200 |
| 2025/09/17 | 8,270 | 8,424 | 8,250 | 8,340 | 1,102,500 |
| 2025/09/16 | 8,100 | 8,355 | 8,090 | 8,300 | 984,400 |
| 2025/09/12 | 8,197 | 8,198 | 8,074 | 8,150 | 1,147,800 |
| 2025/09/11 | 8,022 | 8,161 | 8,018 | 8,146 | 855,600 |
| 2025/09/10 | 7,895 | 8,107 | 7,891 | 8,100 | 958,300 |
| 2025/09/09 | 7,900 | 7,989 | 7,812 | 7,812 | 668,600 |
| 2025/09/08 | 7,900 | 7,970 | 7,866 | 7,940 | 673,600 |
| 2025/09/05 | 7,782 | 7,936 | 7,775 | 7,781 | 473,800 |
| 2025/09/04 | 7,888 | 7,888 | 7,757 | 7,826 | 498,700 |
| 2025/09/03 | 7,867 | 7,942 | 7,770 | 7,785 | 720,900 |
| 2025/09/02 | 7,878 | 8,008 | 7,868 | 7,909 | 373,600 |
| 2025/09/01 | 7,800 | 7,914 | 7,757 | 7,880 | 493,200 |
| 2025/08/29 | 7,868 | 7,938 | 7,807 | 7,851 | 616,600 |
| 2025/08/28 | 7,980 | 7,995 | 7,849 | 7,849 | 569,400 |
| 2025/08/27 | 7,927 | 8,034 | 7,926 | 8,004 | 578,500 |
| 2025/08/26 | 8,002 | 8,074 | 7,913 | 7,925 | 826,800 |
| 2025/08/25 | 7,800 | 8,130 | 7,731 | 8,075 | 951,200 |
| 2025/08/22 | 7,901 | 7,901 | 7,792 | 7,844 | 624,500 |
| 2025/08/21 | 7,991 | 8,011 | 7,924 | 7,948 | 536,000 |
| 2025/08/20 | 8,124 | 8,181 | 7,917 | 8,000 | 750,700 |
| 2025/08/19 | 8,164 | 8,194 | 8,080 | 8,101 | 636,100 |
| 2025/08/18 | 8,102 | 8,254 | 8,091 | 8,182 | 534,100 |
| 2025/08/15 | 8,225 | 8,240 | 8,032 | 8,076 | 816,800 |
| 2025/08/14 | 8,239 | 8,283 | 8,138 | 8,202 | 643,300 |
| 2025/08/13 | 8,395 | 8,510 | 8,338 | 8,371 | 861,300 |
| 2025/08/12 | 8,315 | 8,467 | 8,300 | 8,347 | 843,500 |
| 2025/08/08 | 8,700 | 8,763 | 8,242 | 8,294 | 2,021,800 |
| 2025/08/07 | 8,968 | 8,985 | 8,720 | 8,896 | 871,000 |
| 2025/08/06 | 9,080 | 9,115 | 8,991 | 8,991 | 632,000 |
| 2025/08/05 | 9,229 | 9,316 | 9,182 | 9,200 | 686,200 |
| 2025/08/04 | 9,026 | 9,144 | 9,005 | 9,104 | 412,800 |
| 2025/08/01 | 9,345 | 9,370 | 9,151 | 9,204 | 516,600 |
| 2025/07/31 | 9,286 | 9,353 | 9,201 | 9,228 | 612,300 |
| 2025/07/30 | 9,234 | 9,289 | 9,140 | 9,150 | 1,534,000 |
| 2025/07/29 | 9,196 | 9,323 | 9,189 | 9,265 | 428,700 |
| 2025/07/28 | 9,300 | 9,342 | 9,151 | 9,196 | 428,700 |
| 2025/07/25 | 9,497 | 9,516 | 9,301 | 9,330 | 507,300 |
| 2025/07/24 | 9,578 | 9,595 | 9,407 | 9,410 | 624,200 |
| 2025/07/23 | 9,349 | 9,578 | 9,253 | 9,514 | 664,900 |
| 2025/07/22 | 9,385 | 9,478 | 9,249 | 9,290 | 508,000 |
| 2025/07/18 | 9,645 | 9,647 | 9,390 | 9,406 | 726,200 |
| 2025/07/17 | 9,470 | 9,569 | 9,454 | 9,495 | 284,900 |
| 2025/07/16 | 9,455 | 9,524 | 9,388 | 9,510 | 385,400 |
| 2025/07/15 | 9,509 | 9,595 | 9,439 | 9,442 | 393,800 |
| 2025/07/14 | 9,305 | 9,463 | 9,305 | 9,418 | 353,500 |
| 2025/07/11 | 9,591 | 9,642 | 9,372 | 9,391 | 632,600 |
| 2025/07/10 | 9,628 | 9,672 | 9,433 | 9,513 | 579,200 |
| 2025/07/09 | 9,610 | 9,639 | 9,444 | 9,593 | 477,700 |
| 2025/07/08 | 9,570 | 9,678 | 9,436 | 9,618 | 782,900 |
| 2025/07/07 | 9,670 | 9,722 | 9,571 | 9,582 | 347,100 |
| 2025/07/04 | 9,650 | 9,678 | 9,533 | 9,678 | 492,600 |
| 2025/07/03 | 9,672 | 9,686 | 9,538 | 9,606 | 758,000 |
| 2025/07/02 | 9,605 | 9,713 | 9,592 | 9,684 | 593,300 |
| 2025/07/01 | 9,950 | 9,959 | 9,683 | 9,750 | 644,800 |
| 2025/06/30 | 10,000 | 10,085 | 9,891 | 9,977 | 598,800 |
| 2025/06/27 | 9,991 | 10,045 | 9,889 | 9,966 | 533,400 |
| 2025/06/26 | 9,850 | 9,973 | 9,825 | 9,898 | 512,400 |
| 2025/06/25 | 9,780 | 9,997 | 9,751 | 9,887 | 393,100 |
| 2025/06/24 | 9,888 | 10,075 | 9,778 | 9,854 | 663,300 |
| 2025/06/23 | 10,035 | 10,040 | 9,789 | 9,829 | 378,100 |
| 2025/06/20 | 9,725 | 10,120 | 9,722 | 10,010 | 2,052,100 |
| 2025/06/19 | 10,885 | 10,885 | 9,883 | 9,972 | 1,380,000 |
| 2025/06/18 | 10,700 | 10,935 | 10,700 | 10,885 | 390,400 |
| 2025/06/17 | 10,805 | 10,935 | 10,760 | 10,780 | 361,300 |
| 2025/06/16 | 10,675 | 10,775 | 10,555 | 10,755 | 304,600 |
| 2025/06/13 | 10,715 | 10,715 | 10,370 | 10,580 | 760,900 |
| 2025/06/12 | 10,750 | 10,875 | 10,730 | 10,770 | 400,700 |
| 2025/06/11 | 10,990 | 10,990 | 10,755 | 10,805 | 375,800 |
| 2025/06/10 | 10,950 | 11,030 | 10,815 | 10,880 | 358,000 |
| 2025/06/09 | 11,000 | 11,025 | 10,810 | 10,835 | 295,700 |
| 2025/06/06 | 10,965 | 11,065 | 10,935 | 10,965 | 292,400 |
| 2025/06/05 | 11,225 | 11,345 | 10,955 | 11,015 | 489,000 |
| 2025/06/04 | 10,750 | 11,410 | 10,725 | 11,300 | 678,000 |
| 2025/06/03 | 10,940 | 10,980 | 10,700 | 10,750 | 238,200 |
| 2025/06/02 | 10,785 | 10,835 | 10,620 | 10,760 | 344,100 |
| 2025/05/30 | 10,800 | 10,960 | 10,705 | 10,825 | 661,600 |
| 2025/05/29 | 11,000 | 11,125 | 10,985 | 11,005 | 402,500 |
| 2025/05/28 | 11,220 | 11,225 | 10,920 | 10,930 | 347,700 |
| 2025/05/27 | 11,015 | 11,145 | 10,955 | 11,145 | 285,300 |
| 2025/05/26 | 10,930 | 11,110 | 10,930 | 11,055 | 267,700 |
| 2025/05/23 | 10,930 | 11,005 | 10,860 | 10,900 | 381,000 |
| 2025/05/22 | 10,865 | 10,955 | 10,825 | 10,860 | 515,500 |
| 2025/05/21 | 10,855 | 10,905 | 10,690 | 10,760 | 494,500 |
| 2025/05/20 | 10,635 | 11,055 | 10,635 | 10,860 | 655,800 |
| 2025/05/19 | 10,600 | 10,690 | 10,555 | 10,690 | 302,100 |
| 2025/05/16 | 10,600 | 10,720 | 10,575 | 10,625 | 286,800 |
| 2025/05/15 | 10,450 | 10,575 | 10,420 | 10,550 | 523,700 |
| 2025/05/14 | 10,650 | 10,690 | 10,455 | 10,600 | 408,700 |
| 2025/05/13 | 10,500 | 10,730 | 10,425 | 10,700 | 588,600 |
| 2025/05/12 | 9,881 | 10,375 | 9,835 | 10,310 | 492,800 |
| 2025/05/09 | 9,913 | 9,928 | 9,697 | 9,928 | 1,125,700 |
| 2025/05/08 | 10,000 | 10,060 | 9,824 | 10,055 | 455,000 |
| 2025/05/07 | 10,225 | 10,265 | 10,035 | 10,035 | 634,100 |
| 2025/05/02 | 10,345 | 10,550 | 10,310 | 10,435 | 440,600 |
| 2025/05/01 | 10,300 | 10,415 | 10,135 | 10,245 | 313,900 |
| 2025/04/30 | 9,855 | 10,325 | 9,850 | 10,230 | 733,400 |
| 2025/04/28 | 9,709 | 9,998 | 9,709 | 9,947 | 358,900 |