日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,870 2,895 2,825 2,875 2,828,500
2003/12/29 2,755 2,820 2,730 2,805 269,000
2003/12/26 2,715 2,740 2,695 2,730 147,500
2003/12/25 2,690 2,725 2,655 2,725 160,500
2003/12/24 2,745 2,790 2,680 2,695 355,500
2003/12/22 2,640 2,740 2,630 2,715 2,949,500
2003/12/19 2,670 2,710 2,655 2,680 363,000
2003/12/18 2,715 2,715 2,640 2,640 252,500
2003/12/17 2,770 2,780 2,590 2,655 588,000
2003/12/16 2,745 2,770 2,740 2,765 350,500
2003/12/15 2,790 2,870 2,775 2,870 819,500
2003/12/12 2,650 2,750 2,610 2,630 1,588,500
2003/12/11 2,615 2,675 2,575 2,655 419,000
2003/12/10 2,530 2,560 2,500 2,510 531,500
2003/12/09 2,700 2,700 2,580 2,610 527,000
2003/12/08 2,730 2,740 2,615 2,630 502,000
2003/12/05 2,780 2,860 2,765 2,810 506,000
2003/12/04 2,815 2,905 2,795 2,860 590,500
2003/12/03 2,870 2,965 2,760 2,775 637,000
2003/12/02 2,990 3,050 2,870 2,910 538,500
2003/12/01 2,770 2,990 2,680 2,970 715,500
2003/11/28 2,720 2,775 2,715 2,770 360,000
2003/11/27 2,830 2,845 2,720 2,785 465,000
2003/11/26 2,650 2,935 2,650 2,870 897,000
2003/11/25 2,650 2,675 2,615 2,650 533,000
2003/11/21 2,530 2,575 2,490 2,550 537,500
2003/11/20 2,455 2,570 2,455 2,570 541,500
2003/11/19 2,530 2,565 2,380 2,400 1,071,500
2003/11/18 2,600 2,650 2,525 2,650 432,500
2003/11/17 2,550 2,630 2,525 2,560 510,000
2003/11/14 2,770 2,830 2,660 2,695 709,000
2003/11/13 2,900 2,900 2,790 2,805 314,500
2003/11/12 2,765 2,865 2,705 2,820 405,500
2003/11/11 2,800 2,800 2,690 2,725 549,500
2003/11/10 2,870 2,920 2,840 2,840 333,500
2003/11/07 2,970 2,980 2,855 2,900 492,500
2003/11/06 3,010 3,060 2,950 2,965 464,500
2003/11/05 3,100 3,100 2,955 3,000 521,500
2003/11/04 3,070 3,110 3,050 3,100 388,000
2003/10/31 3,130 3,170 2,985 3,030 595,000
2003/10/30 3,110 3,150 3,030 3,080 509,000
2003/10/29 3,170 3,220 3,140 3,180 600,000
2003/10/28 3,100 3,140 3,030 3,070 304,000
2003/10/27 2,970 3,100 2,970 3,100 420,000
2003/10/24 3,020 3,100 2,915 3,020 969,000
2003/10/23 3,080 3,180 2,900 2,975 1,762,500
2003/10/22 3,190 3,430 3,170 3,340 1,618,500
2003/10/21 3,470 3,470 3,150 3,180 975,000
2003/10/20 3,330 3,490 3,310 3,420 1,064,500
2003/10/17 3,330 3,590 3,300 3,530 2,264,500
2003/10/16 2,990 3,290 2,965 3,280 1,886,000
2003/10/15 3,150 3,170 2,985 3,040 890,000
2003/10/14 2,980 3,180 2,960 3,050 2,113,000
2003/10/10 2,700 2,810 2,675 2,780 2,734,500
2003/10/09 2,565 2,645 2,505 2,625 613,500
2003/10/08 2,610 2,625 2,530 2,560 827,500
2003/10/07 2,595 2,650 2,570 2,650 858,000
2003/10/06 2,500 2,595 2,495 2,580 1,064,000
2003/10/03 2,400 2,510 2,360 2,460 926,500
2003/10/02 2,320 2,365 2,285 2,360 632,500
2003/10/01 2,240 2,310 2,215 2,300 522,500
2003/09/30 2,285 2,340 2,280 2,280 497,000
2003/09/29 2,360 2,360 2,255 2,315 598,500
2003/09/26 2,315 2,365 2,315 2,355 270,500
2003/09/25 2,300 2,380 2,300 2,370 716,000
2003/09/24 2,430 2,460 2,340 2,370 778,000
2003/09/22 2,575 2,580 2,370 2,445 615,000
2003/09/19 2,640 2,660 2,575 2,575 876,000
2003/09/18 2,500 2,595 2,485 2,575 552,000
2003/09/17 2,580 2,590 2,495 2,515 775,000
2003/09/16 2,495 2,500 2,460 2,500 423,000
2003/09/12 2,550 2,555 2,440 2,450 2,608,500
2003/09/11 2,410 2,445 2,390 2,390 677,500
2003/09/10 2,510 2,580 2,500 2,510 388,500
2003/09/09 2,500 2,560 2,500 2,550 581,500
2003/09/08 2,405 2,500 2,385 2,465 472,000
2003/09/05 2,525 2,525 2,440 2,445 839,000
2003/09/04 2,565 2,650 2,510 2,555 1,704,000
2003/09/03 2,520 2,555 2,465 2,525 1,296,500
2003/09/02 2,430 2,490 2,400 2,450 966,500
2003/09/01 2,355 2,435 2,330 2,430 1,074,500
2003/08/29 2,365 2,365 2,310 2,350 602,000
2003/08/28 2,300 2,350 2,300 2,325 793,500
2003/08/27 2,300 2,380 2,260 2,280 633,000
2003/08/26 2,340 2,385 2,280 2,360 652,500
2003/08/25 2,350 2,430 2,325 2,420 1,762,500
2003/08/22 2,220 2,350 2,185 2,350 1,630,000
2003/08/21 2,190 2,210 2,145 2,180 1,206,500
2003/08/20 2,150 2,200 2,125 2,190 1,232,500
2003/08/19 2,155 2,155 2,120 2,135 919,000
2003/08/18 2,140 2,140 2,080 2,115 784,500
2003/08/15 2,145 2,170 2,065 2,065 851,500
2003/08/14 2,110 2,170 2,075 2,105 1,415,500
2003/08/13 2,020 2,070 1,997 2,070 1,381,000
2003/08/12 1,937 1,975 1,937 1,958 945,000
2003/08/11 1,878 1,920 1,859 1,911 786,000
2003/08/08 1,795 1,890 1,795 1,825 1,446,500
2003/08/07 1,800 1,815 1,772 1,795 705,000
2003/08/06 1,799 1,855 1,790 1,825 1,109,000
2003/08/05 1,852 1,880 1,810 1,839 1,002,500
2003/08/04 1,906 1,922 1,885 1,896 695,000
2003/08/01 1,921 1,945 1,891 1,936 876,000
2003/07/31 1,935 1,967 1,847 1,861 1,848,000
2003/07/30 2,000 2,095 1,950 1,958 3,168,500
2003/07/29 2,285 2,290 2,215 2,240 622,000
2003/07/28 2,250 2,270 2,225 2,245 476,500
2003/07/25 2,200 2,235 2,160 2,175 754,500
2003/07/24 2,270 2,320 2,240 2,275 725,000
2003/07/23 2,245 2,280 2,235 2,270 787,000
2003/07/22 2,135 2,205 2,120 2,205 440,500
2003/07/18 2,150 2,210 2,110 2,135 817,500
2003/07/17 2,160 2,195 2,130 2,165 766,500
2003/07/16 2,390 2,390 2,220 2,280 695,500
2003/07/15 2,370 2,430 2,315 2,315 1,088,500
2003/07/14 2,270 2,360 2,260 2,310 833,000
2003/07/11 2,270 2,295 2,165 2,215 2,274,000
2003/07/10 2,455 2,545 2,365 2,390 1,327,500
2003/07/09 2,480 2,680 2,455 2,570 2,368,000
2003/07/08 2,375 2,770 2,375 2,520 6,666,000
2003/07/07 2,100 2,410 2,070 2,400 3,484,000
2003/07/04 2,015 2,075 2,015 2,040 895,500
2003/07/03 2,155 2,160 2,000 2,055 1,917,000
2003/07/02 2,050 2,075 2,010 2,040 1,533,500
2003/07/01 1,890 2,010 1,890 1,995 2,018,500
2003/06/30 1,890 1,909 1,865 1,865 1,153,500
2003/06/27 1,898 1,919 1,890 1,899 1,169,500
2003/06/26 1,891 1,906 1,861 1,868 882,000
2003/06/25 1,920 1,957 1,915 1,951 489,000
2003/06/24 1,940 1,940 1,883 1,904 669,000
2003/06/23 1,959 1,977 1,940 1,940 523,500
2003/06/20 1,925 1,970 1,920 1,958 596,500
2003/06/19 1,979 1,985 1,910 1,985 659,500
2003/06/18 1,940 1,998 1,936 1,969 1,429,000
2003/06/17 1,920 1,927 1,891 1,919 689,000
2003/06/16 1,890 1,919 1,843 1,860 777,500
2003/06/13 1,827 1,896 1,784 1,884 3,255,000
2003/06/12 1,978 1,978 1,834 1,857 1,740,500
2003/06/11 1,944 2,015 1,926 1,978 1,540,000
2003/06/10 1,908 1,930 1,885 1,898 702,500
2003/06/09 1,915 1,960 1,915 1,938 768,000
2003/06/06 1,921 1,971 1,890 1,945 1,151,000
2003/06/05 1,976 1,989 1,897 1,921 2,032,000
2003/06/04 2,095 2,100 1,982 2,000 860,500
2003/06/03 2,070 2,115 2,030 2,095 528,500
2003/06/02 2,085 2,135 2,055 2,120 1,157,000
2003/05/30 2,000 2,070 2,000 2,055 1,085,500
2003/05/29 1,955 1,995 1,945 1,992 1,094,000
2003/05/28 1,905 1,972 1,887 1,955 1,016,500
2003/05/27 1,890 1,895 1,845 1,850 507,500
2003/05/26 1,915 1,935 1,900 1,906 477,500
2003/05/23 1,919 1,980 1,892 1,945 1,809,500
2003/05/22 1,813 1,878 1,813 1,878 934,000
2003/05/21 1,781 1,814 1,780 1,812 643,000
2003/05/20 1,730 1,794 1,714 1,781 711,000
2003/05/19 1,773 1,779 1,720 1,731 426,000
2003/05/16 1,735 1,794 1,721 1,772 784,000
2003/05/15 1,802 1,802 1,712 1,739 676,500
2003/05/14 1,790 1,800 1,767 1,772 372,500
2003/05/13 1,790 1,847 1,762 1,762 949,000
2003/05/12 1,800 1,820 1,768 1,776 723,000
2003/05/09 1,749 1,840 1,721 1,820 2,793,000
2003/05/08 1,700 1,748 1,680 1,693 1,601,500
2003/05/07 1,632 1,730 1,600 1,730 2,439,500
2003/05/06 1,496 1,595 1,495 1,584 1,689,000
2003/05/02 1,460 1,475 1,428 1,457 673,500
2003/05/01 1,465 1,485 1,437 1,477 656,000
2003/04/30 1,452 1,488 1,425 1,450 528,500
2003/04/28 1,435 1,450 1,403 1,440 306,000
2003/04/25 1,500 1,500 1,432 1,442 780,500
2003/04/24 1,540 1,575 1,510 1,513 826,500
2003/04/23 1,563 1,590 1,532 1,544 589,500
2003/04/22 1,630 1,640 1,512 1,543 1,000,000
2003/04/21 1,630 1,669 1,589 1,654 435,500
2003/04/18 1,561 1,630 1,561 1,627 579,000
2003/04/17 1,609 1,618 1,551 1,553 818,000
2003/04/16 1,650 1,660 1,614 1,615 602,000
2003/04/15 1,639 1,665 1,621 1,643 718,500
2003/04/14 1,623 1,669 1,603 1,609 597,000
2003/04/11 1,660 1,670 1,621 1,622 621,000
2003/04/10 1,654 1,685 1,642 1,685 311,500
2003/04/09 1,699 1,699 1,630 1,653 555,500
2003/04/08 1,700 1,701 1,673 1,700 529,000
2003/04/07 1,739 1,740 1,692 1,705 788,500
2003/04/04 1,724 1,748 1,713 1,739 732,000
2003/04/03 1,774 1,790 1,740 1,754 552,500
2003/04/02 1,745 1,769 1,710 1,744 411,500
2003/04/01 1,664 1,775 1,645 1,775 898,500
2003/03/31 1,739 1,739 1,655 1,665 561,500
2003/03/28 1,783 1,794 1,750 1,771 439,000
2003/03/27 1,845 1,845 1,781 1,797 431,000
2003/03/26 1,810 1,859 1,810 1,847 574,000
2003/03/25 1,861 1,862 1,767 1,780 642,500
2003/03/24 1,864 1,925 1,860 1,910 783,500
2003/03/20 1,765 1,830 1,732 1,804 734,500
2003/03/19 1,690 1,720 1,614 1,720 472,500
2003/03/18 1,749 1,765 1,700 1,701 466,500
2003/03/17 1,724 1,740 1,661 1,663 289,500
2003/03/14 1,691 1,746 1,691 1,723 2,155,500
2003/03/13 1,776 1,810 1,720 1,721 269,500
2003/03/12 1,739 1,800 1,732 1,776 574,000
2003/03/11 1,670 1,765 1,670 1,700 514,000
2003/03/10 1,750 1,770 1,720 1,749 561,500
2003/03/07 1,820 1,855 1,780 1,780 707,000
2003/03/06 1,909 1,924 1,880 1,880 408,000
2003/03/05 1,900 1,950 1,896 1,944 416,500
2003/03/04 1,983 1,983 1,913 1,958 503,000
2003/03/03 1,940 1,982 1,816 1,982 887,500
2003/02/28 2,000 2,020 1,955 1,963 653,000
2003/02/27 2,025 2,055 1,980 2,000 428,500
2003/02/26 2,060 2,105 2,040 2,065 430,000
2003/02/25 2,065 2,095 1,998 2,030 411,500
2003/02/24 2,120 2,140 2,075 2,105 316,500
2003/02/21 2,200 2,230 2,080 2,080 511,500
2003/02/20 2,120 2,180 2,110 2,180 345,500
2003/02/19 2,230 2,240 2,160 2,165 304,000
2003/02/18 2,260 2,265 2,205 2,230 280,500
2003/02/17 2,240 2,260 2,220 2,250 382,500
2003/02/14 2,205 2,260 2,200 2,210 930,500
2003/02/13 2,230 2,255 2,175 2,200 458,500
2003/02/12 2,165 2,240 2,165 2,230 520,000
2003/02/10 2,180 2,200 2,165 2,190 361,000
2003/02/07 2,190 2,225 2,180 2,200 567,000
2003/02/06 2,190 2,240 2,175 2,190 1,235,000
2003/02/05 2,070 2,165 2,035 2,160 1,033,500
2003/02/04 2,110 2,120 2,050 2,090 528,500
2003/02/03 1,962 2,100 1,961 2,095 562,000
2003/01/31 1,990 2,020 1,947 1,992 579,000
2003/01/30 2,060 2,090 2,005 2,020 287,500
2003/01/29 2,120 2,120 2,030 2,065 527,500
2003/01/28 2,085 2,155 2,060 2,095 784,000
2003/01/27 2,180 2,250 2,080 2,085 1,303,500
2003/01/24 2,130 2,140 2,060 2,115 1,077,500
2003/01/23 1,981 2,110 1,981 2,105 1,092,000
2003/01/22 1,966 2,015 1,966 2,010 518,000
2003/01/21 1,930 2,020 1,930 2,000 594,500
2003/01/20 2,030 2,030 1,934 1,950 616,500
2003/01/17 1,936 2,045 1,934 2,030 1,004,000
2003/01/16 1,917 1,935 1,901 1,906 628,500
2003/01/15 1,936 1,936 1,901 1,930 953,500
2003/01/14 1,950 1,990 1,932 1,981 360,500
2003/01/10 2,000 2,030 1,940 1,951 985,000
2003/01/09 1,964 1,989 1,949 1,960 441,500
2003/01/08 1,953 2,005 1,912 1,994 929,500
2003/01/07 2,075 2,090 1,935 1,941 639,500
2003/01/06 2,065 2,080 2,025 2,040 427,500

このページの先頭へ