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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 9,709 | 9,882 | 9,655 | 9,800 | 320,400 |
| 2025/04/24 | 9,762 | 9,811 | 9,620 | 9,706 | 363,100 |
| 2025/04/23 | 9,800 | 9,827 | 9,628 | 9,662 | 385,600 |
| 2025/04/22 | 9,611 | 9,646 | 9,551 | 9,591 | 284,100 |
| 2025/04/21 | 9,750 | 9,808 | 9,652 | 9,652 | 202,000 |
| 2025/04/18 | 9,685 | 9,791 | 9,634 | 9,733 | 845,000 |
| 2025/04/17 | 9,650 | 9,871 | 9,600 | 9,834 | 300,800 |
| 2025/04/16 | 9,745 | 9,771 | 9,580 | 9,618 | 287,400 |
| 2025/04/15 | 9,690 | 9,779 | 9,677 | 9,735 | 278,100 |
| 2025/04/14 | 9,738 | 9,841 | 9,657 | 9,657 | 334,600 |
| 2025/04/11 | 9,550 | 9,857 | 9,521 | 9,816 | 707,200 |
| 2025/04/10 | 9,880 | 10,200 | 9,685 | 10,130 | 626,700 |
| 2025/04/09 | 9,370 | 9,480 | 9,200 | 9,280 | 610,400 |
| 2025/04/08 | 9,352 | 9,632 | 9,337 | 9,450 | 475,800 |
| 2025/04/07 | 9,215 | 9,386 | 8,954 | 9,100 | 807,200 |
| 2025/04/04 | 9,606 | 9,760 | 9,490 | 9,665 | 552,200 |
| 2025/04/03 | 9,658 | 9,772 | 9,550 | 9,756 | 680,900 |
| 2025/04/02 | 9,930 | 9,953 | 9,810 | 9,856 | 572,900 |
| 2025/04/01 | 10,130 | 10,195 | 9,999 | 10,020 | 455,300 |
| 2025/03/31 | 9,999 | 10,115 | 9,952 | 10,015 | 793,600 |
| 2025/03/28 | 10,385 | 10,390 | 10,190 | 10,320 | 467,100 |
| 2025/03/27 | 10,290 | 10,445 | 10,240 | 10,400 | 515,800 |
| 2025/03/26 | 10,460 | 10,485 | 10,275 | 10,330 | 438,800 |
| 2025/03/25 | 10,465 | 10,525 | 10,200 | 10,345 | 386,900 |
| 2025/03/24 | 10,490 | 10,495 | 10,295 | 10,295 | 329,100 |
| 2025/03/21 | 10,105 | 10,385 | 10,085 | 10,215 | 1,038,000 |
| 2025/03/19 | 10,115 | 10,330 | 10,110 | 10,150 | 344,800 |
| 2025/03/18 | 10,195 | 10,340 | 10,005 | 10,185 | 434,300 |
| 2025/03/17 | 10,110 | 10,195 | 10,045 | 10,045 | 353,500 |
| 2025/03/14 | 9,851 | 10,060 | 9,799 | 9,960 | 880,200 |
| 2025/03/13 | 10,120 | 10,155 | 9,906 | 10,000 | 618,300 |
| 2025/03/12 | 10,075 | 10,120 | 9,965 | 10,040 | 463,900 |
| 2025/03/11 | 9,651 | 10,070 | 9,632 | 10,070 | 575,000 |
| 2025/03/10 | 10,215 | 10,265 | 9,978 | 10,045 | 424,500 |
| 2025/03/07 | 10,590 | 10,685 | 10,135 | 10,215 | 703,400 |
| 2025/03/06 | 10,920 | 11,110 | 10,865 | 10,880 | 572,600 |
| 2025/03/05 | 11,100 | 11,100 | 10,875 | 10,920 | 452,000 |
| 2025/03/04 | 11,135 | 11,275 | 10,830 | 11,000 | 522,300 |
| 2025/03/03 | 11,190 | 11,210 | 10,985 | 11,135 | 338,600 |
| 2025/02/28 | 11,100 | 11,150 | 10,890 | 10,990 | 746,800 |
| 2025/02/27 | 11,000 | 11,100 | 10,955 | 11,100 | 432,700 |
| 2025/02/26 | 11,115 | 11,240 | 10,955 | 11,100 | 438,200 |
| 2025/02/25 | 11,000 | 11,160 | 10,970 | 11,125 | 657,500 |
| 2025/02/21 | 11,185 | 11,310 | 11,035 | 11,150 | 664,600 |
| 2025/02/20 | 11,510 | 11,635 | 11,260 | 11,480 | 573,400 |
| 2025/02/19 | 11,540 | 12,160 | 11,515 | 11,700 | 778,000 |
| 2025/02/18 | 12,000 | 12,030 | 11,650 | 11,680 | 617,300 |
| 2025/02/17 | 11,650 | 12,065 | 11,650 | 11,850 | 590,800 |
| 2025/02/14 | 11,000 | 11,895 | 10,905 | 11,595 | 2,172,200 |
| 2025/02/13 | 9,409 | 10,860 | 9,228 | 10,860 | 1,598,800 |
| 2025/02/12 | 9,198 | 9,407 | 9,163 | 9,358 | 478,700 |
| 2025/02/10 | 9,092 | 9,125 | 9,037 | 9,095 | 193,800 |
| 2025/02/07 | 9,169 | 9,222 | 9,097 | 9,131 | 251,800 |
| 2025/02/06 | 9,260 | 9,346 | 9,169 | 9,242 | 232,800 |
| 2025/02/05 | 9,240 | 9,274 | 9,166 | 9,214 | 275,000 |
| 2025/02/04 | 9,331 | 9,337 | 9,180 | 9,250 | 306,700 |
| 2025/02/03 | 9,001 | 9,202 | 9,000 | 9,181 | 427,000 |
| 2025/01/31 | 9,146 | 9,269 | 9,130 | 9,230 | 357,500 |
| 2025/01/30 | 9,300 | 9,305 | 9,139 | 9,199 | 463,300 |
| 2025/01/29 | 9,200 | 9,412 | 9,143 | 9,312 | 569,100 |
| 2025/01/28 | 8,873 | 9,072 | 8,870 | 9,004 | 336,700 |
| 2025/01/27 | 9,000 | 9,000 | 8,889 | 8,944 | 358,900 |
| 2025/01/24 | 8,900 | 8,909 | 8,810 | 8,823 | 235,300 |
| 2025/01/23 | 8,762 | 8,855 | 8,721 | 8,841 | 395,000 |
| 2025/01/22 | 8,665 | 8,827 | 8,616 | 8,814 | 345,600 |
| 2025/01/21 | 8,636 | 8,670 | 8,568 | 8,670 | 256,100 |
| 2025/01/20 | 8,562 | 8,670 | 8,561 | 8,639 | 281,500 |
| 2025/01/17 | 8,586 | 8,640 | 8,490 | 8,541 | 1,045,500 |
| 2025/01/16 | 8,510 | 8,543 | 8,423 | 8,455 | 500,800 |
| 2025/01/15 | 8,495 | 8,499 | 8,385 | 8,499 | 431,900 |
| 2025/01/14 | 8,415 | 8,641 | 8,340 | 8,404 | 881,200 |
| 2025/01/10 | 8,310 | 8,434 | 8,252 | 8,335 | 683,500 |
| 2025/01/09 | 8,319 | 8,424 | 8,170 | 8,288 | 466,500 |
| 2025/01/08 | 8,177 | 8,227 | 8,084 | 8,169 | 321,900 |
| 2025/01/07 | 8,206 | 8,300 | 8,187 | 8,235 | 397,800 |
| 2025/01/06 | 8,417 | 8,436 | 8,149 | 8,151 | 739,500 |
| 2024/12/30 | 8,697 | 8,758 | 8,567 | 8,567 | 370,200 |
| 2024/12/27 | 8,570 | 8,774 | 8,546 | 8,697 | 573,800 |
| 2024/12/26 | 8,458 | 8,603 | 8,422 | 8,560 | 454,100 |
| 2024/12/25 | 8,428 | 8,518 | 8,420 | 8,420 | 271,600 |
| 2024/12/24 | 8,525 | 8,529 | 8,400 | 8,426 | 187,600 |
| 2024/12/23 | 8,533 | 8,558 | 8,458 | 8,477 | 207,300 |
| 2024/12/20 | 8,545 | 8,550 | 8,361 | 8,383 | 637,000 |
| 2024/12/19 | 8,309 | 8,518 | 8,309 | 8,463 | 301,400 |
| 2024/12/18 | 8,569 | 8,569 | 8,405 | 8,405 | 256,000 |
| 2024/12/17 | 8,486 | 8,627 | 8,466 | 8,569 | 287,900 |
| 2024/12/16 | 8,461 | 8,479 | 8,346 | 8,450 | 217,000 |
| 2024/12/13 | 8,468 | 8,589 | 8,468 | 8,510 | 496,300 |
| 2024/12/12 | 8,509 | 8,551 | 8,410 | 8,489 | 399,600 |
| 2024/12/11 | 8,472 | 8,584 | 8,400 | 8,437 | 383,900 |
| 2024/12/10 | 8,436 | 8,498 | 8,366 | 8,478 | 380,300 |
| 2024/12/09 | 8,468 | 8,541 | 8,445 | 8,486 | 346,200 |
| 2024/12/06 | 8,410 | 8,465 | 8,307 | 8,398 | 259,900 |
| 2024/12/05 | 8,362 | 8,486 | 8,348 | 8,452 | 456,500 |
| 2024/12/04 | 8,227 | 8,348 | 8,197 | 8,327 | 264,900 |
| 2024/12/03 | 8,213 | 8,322 | 8,202 | 8,227 | 475,100 |
| 2024/12/02 | 8,263 | 8,334 | 8,215 | 8,315 | 242,100 |
| 2024/11/29 | 8,289 | 8,310 | 8,203 | 8,229 | 246,700 |
| 2024/11/28 | 8,270 | 8,335 | 8,241 | 8,316 | 229,800 |
| 2024/11/27 | 8,350 | 8,374 | 8,240 | 8,327 | 340,300 |
| 2024/11/26 | 8,105 | 8,333 | 8,101 | 8,308 | 398,800 |
| 2024/11/25 | 8,091 | 8,217 | 8,063 | 8,205 | 907,500 |
| 2024/11/22 | 8,010 | 8,080 | 7,994 | 8,027 | 325,200 |
| 2024/11/21 | 8,084 | 8,086 | 7,888 | 7,954 | 369,600 |
| 2024/11/20 | 8,304 | 8,444 | 7,983 | 8,035 | 540,900 |
| 2024/11/19 | 8,086 | 8,266 | 8,076 | 8,261 | 337,700 |
| 2024/11/18 | 8,104 | 8,132 | 8,001 | 8,001 | 306,000 |
| 2024/11/15 | 8,130 | 8,394 | 8,129 | 8,228 | 446,300 |
| 2024/11/14 | 8,140 | 8,307 | 8,124 | 8,208 | 501,400 |
| 2024/11/13 | 8,002 | 8,230 | 7,900 | 8,100 | 728,200 |
| 2024/11/12 | 8,230 | 8,242 | 7,851 | 7,905 | 578,400 |
| 2024/11/11 | 8,198 | 8,278 | 8,170 | 8,250 | 295,200 |
| 2024/11/08 | 8,285 | 8,380 | 8,228 | 8,228 | 522,600 |
| 2024/11/07 | 8,221 | 8,239 | 8,058 | 8,124 | 448,300 |
| 2024/11/06 | 7,950 | 8,200 | 7,933 | 8,189 | 496,900 |
| 2024/11/05 | 7,976 | 7,989 | 7,850 | 7,850 | 454,400 |
| 2024/11/01 | 7,980 | 8,030 | 7,897 | 7,926 | 432,300 |
| 2024/10/31 | 8,199 | 8,199 | 8,046 | 8,071 | 430,500 |
| 2024/10/30 | 8,130 | 8,198 | 8,087 | 8,157 | 506,100 |
| 2024/10/29 | 8,043 | 8,158 | 8,010 | 8,152 | 310,900 |
| 2024/10/28 | 7,980 | 8,142 | 7,941 | 8,067 | 329,700 |
| 2024/10/25 | 7,851 | 7,992 | 7,835 | 7,992 | 312,500 |
| 2024/10/24 | 7,894 | 7,981 | 7,847 | 7,898 | 392,700 |
| 2024/10/23 | 8,059 | 8,100 | 7,950 | 7,973 | 326,500 |
| 2024/10/22 | 8,079 | 8,142 | 7,981 | 8,004 | 439,300 |
| 2024/10/21 | 8,148 | 8,148 | 8,035 | 8,058 | 336,900 |
| 2024/10/18 | 8,112 | 8,256 | 8,104 | 8,173 | 1,188,800 |
| 2024/10/17 | 8,289 | 8,313 | 8,086 | 8,088 | 541,800 |
| 2024/10/16 | 8,315 | 8,365 | 8,243 | 8,258 | 537,500 |