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
2010/12/30 2,686 2,711 2,665 2,681 485,800
2010/12/29 2,700 2,710 2,684 2,708 513,700
2010/12/28 2,744 2,758 2,705 2,710 500,600
2010/12/27 2,775 2,804 2,755 2,786 483,500
2010/12/24 2,721 2,757 2,721 2,747 443,700
2010/12/22 2,780 2,784 2,754 2,762 763,300
2010/12/21 2,751 2,789 2,750 2,789 715,000
2010/12/20 2,737 2,768 2,714 2,729 777,500
2010/12/17 2,799 2,799 2,761 2,773 1,108,200
2010/12/16 2,738 2,763 2,727 2,750 861,900
2010/12/15 2,769 2,786 2,743 2,766 1,140,000
2010/12/14 2,770 2,777 2,753 2,770 902,600
2010/12/13 2,800 2,812 2,771 2,793 616,300
2010/12/10 2,861 2,872 2,773 2,774 4,570,500
2010/12/09 2,751 2,773 2,747 2,761 669,100
2010/12/08 2,731 2,769 2,713 2,738 902,200
2010/12/07 2,682 2,702 2,654 2,694 836,900
2010/12/06 2,710 2,712 2,681 2,694 617,800
2010/12/03 2,680 2,719 2,674 2,709 914,900
2010/12/02 2,627 2,639 2,591 2,630 928,300
2010/12/01 2,584 2,593 2,560 2,577 968,700
2010/11/30 2,549 2,604 2,549 2,585 1,128,300
2010/11/29 2,600 2,620 2,573 2,599 762,800
2010/11/26 2,577 2,613 2,572 2,582 706,500
2010/11/25 2,590 2,590 2,547 2,571 607,100
2010/11/24 2,512 2,576 2,506 2,557 752,600
2010/11/22 2,562 2,606 2,542 2,591 969,700
2010/11/19 2,525 2,533 2,500 2,512 718,800
2010/11/18 2,413 2,494 2,408 2,476 960,400
2010/11/17 2,415 2,431 2,401 2,411 823,100
2010/11/16 2,499 2,510 2,454 2,458 552,100
2010/11/15 2,440 2,488 2,420 2,481 723,700
2010/11/12 2,469 2,469 2,410 2,428 756,400
2010/11/11 2,495 2,519 2,471 2,495 692,500
2010/11/10 2,437 2,497 2,427 2,448 857,100
2010/11/09 2,466 2,484 2,396 2,402 846,500
2010/11/08 2,499 2,502 2,470 2,497 491,500
2010/11/05 2,399 2,485 2,386 2,473 726,200
2010/11/04 2,360 2,372 2,342 2,370 492,000
2010/11/02 2,318 2,351 2,302 2,330 643,500
2010/11/01 2,281 2,344 2,280 2,311 629,000
2010/10/29 2,343 2,344 2,277 2,278 636,200
2010/10/28 2,350 2,357 2,314 2,329 685,500
2010/10/27 2,321 2,353 2,292 2,338 522,900
2010/10/26 2,314 2,327 2,272 2,303 455,000
2010/10/25 2,320 2,357 2,309 2,311 431,800
2010/10/22 2,375 2,375 2,323 2,334 428,400
2010/10/21 2,372 2,400 2,324 2,359 768,600
2010/10/20 2,344 2,351 2,320 2,324 779,600
2010/10/19 2,393 2,394 2,345 2,357 958,000
2010/10/18 2,417 2,425 2,399 2,402 608,400
2010/10/15 2,428 2,439 2,399 2,425 747,500
2010/10/14 2,450 2,504 2,447 2,468 1,087,000
2010/10/13 2,471 2,475 2,419 2,442 939,300
2010/10/12 2,520 2,566 2,467 2,471 667,900
2010/10/08 2,578 2,578 2,498 2,509 1,131,400
2010/10/07 2,594 2,594 2,558 2,576 400,300
2010/10/06 2,579 2,621 2,556 2,593 910,200
2010/10/05 2,482 2,571 2,482 2,563 736,300
2010/10/04 2,500 2,568 2,487 2,525 784,600
2010/10/01 2,541 2,564 2,485 2,497 1,146,600
2010/09/30 2,565 2,574 2,491 2,491 923,900
2010/09/29 2,584 2,615 2,565 2,586 1,147,800
2010/09/28 2,661 2,662 2,567 2,583 991,900
2010/09/27 2,700 2,700 2,656 2,670 590,100
2010/09/24 2,670 2,703 2,580 2,666 1,019,600
2010/09/22 2,736 2,769 2,709 2,714 708,700
2010/09/21 2,774 2,774 2,727 2,741 698,100
2010/09/17 2,731 2,798 2,731 2,774 899,500
2010/09/16 2,790 2,805 2,718 2,723 1,224,900
2010/09/15 2,725 2,809 2,678 2,786 1,507,400
2010/09/14 2,696 2,737 2,677 2,735 1,432,300
2010/09/13 2,642 2,736 2,640 2,697 1,598,400
2010/09/10 2,615 2,670 2,565 2,637 3,314,500
2010/09/09 2,654 2,836 2,530 2,576 5,116,900
2010/09/08 2,398 2,398 2,326 2,336 777,000
2010/09/07 2,436 2,460 2,415 2,417 390,000
2010/09/06 2,464 2,482 2,433 2,463 539,000
2010/09/03 2,426 2,459 2,420 2,454 863,500
2010/09/02 2,368 2,416 2,358 2,411 1,002,200
2010/09/01 2,275 2,332 2,241 2,318 898,200
2010/08/31 2,325 2,328 2,275 2,279 820,900
2010/08/30 2,298 2,397 2,286 2,354 1,511,500
2010/08/27 2,177 2,233 2,173 2,225 620,700
2010/08/26 2,205 2,231 2,176 2,223 771,900
2010/08/25 2,210 2,233 2,184 2,207 1,060,900
2010/08/24 2,255 2,262 2,219 2,245 629,700
2010/08/23 2,276 2,296 2,242 2,262 952,700
2010/08/20 2,251 2,358 2,232 2,281 3,305,300
2010/08/19 2,165 2,200 2,156 2,183 553,500
2010/08/18 2,200 2,227 2,152 2,176 852,100
2010/08/17 2,187 2,192 2,134 2,158 805,100
2010/08/16 2,217 2,217 2,169 2,202 838,500
2010/08/13 2,250 2,262 2,185 2,241 2,034,500
2010/08/12 2,260 2,275 2,228 2,261 1,565,100
2010/08/11 2,375 2,386 2,329 2,353 507,900
2010/08/10 2,446 2,468 2,406 2,424 589,700
2010/08/09 2,388 2,415 2,376 2,412 522,900
2010/08/06 2,428 2,433 2,398 2,429 776,000
2010/08/05 2,540 2,544 2,419 2,442 1,925,400
2010/08/04 2,532 2,559 2,517 2,539 562,200
2010/08/03 2,606 2,637 2,527 2,569 747,600
2010/08/02 2,552 2,592 2,532 2,543 459,200
2010/07/30 2,579 2,584 2,526 2,550 569,900
2010/07/29 2,565 2,611 2,549 2,577 1,161,000
2010/07/28 2,538 2,634 2,538 2,599 1,254,400
2010/07/27 2,515 2,519 2,471 2,475 591,500
2010/07/26 2,538 2,547 2,506 2,514 331,600
2010/07/23 2,489 2,528 2,480 2,497 693,000
2010/07/22 2,425 2,448 2,407 2,417 731,900
2010/07/21 2,479 2,479 2,396 2,424 665,400
2010/07/20 2,436 2,471 2,411 2,442 770,900
2010/07/16 2,540 2,563 2,481 2,486 1,114,600
2010/07/15 2,545 2,571 2,494 2,545 610,000
2010/07/14 2,564 2,584 2,549 2,567 790,000
2010/07/13 2,485 2,511 2,463 2,488 526,000
2010/07/12 2,479 2,484 2,433 2,463 966,900
2010/07/09 2,525 2,528 2,485 2,498 1,362,000
2010/07/08 2,478 2,487 2,447 2,485 748,700
2010/07/07 2,407 2,452 2,380 2,428 974,700
2010/07/06 2,340 2,407 2,339 2,395 568,200
2010/07/05 2,360 2,389 2,354 2,376 338,400
2010/07/02 2,369 2,399 2,350 2,367 725,300
2010/07/01 2,374 2,399 2,346 2,346 677,500
2010/06/30 2,419 2,459 2,388 2,413 878,600
2010/06/29 2,528 2,543 2,465 2,469 429,600
2010/06/28 2,532 2,540 2,486 2,504 453,500
2010/06/25 2,565 2,572 2,522 2,540 776,000
2010/06/24 2,654 2,655 2,605 2,624 649,000
2010/06/23 2,723 2,724 2,672 2,678 401,000
2010/06/22 2,740 2,777 2,733 2,773 601,800
2010/06/21 2,785 2,807 2,756 2,789 533,000
2010/06/18 2,747 2,756 2,717 2,727 351,400
2010/06/17 2,705 2,740 2,695 2,722 371,100
2010/06/16 2,728 2,754 2,707 2,743 520,000
2010/06/15 2,692 2,692 2,647 2,685 462,100
2010/06/14 2,663 2,716 2,659 2,691 528,400
2010/06/11 2,645 2,655 2,618 2,649 3,624,700
2010/06/10 2,533 2,583 2,515 2,571 505,600
2010/06/09 2,524 2,528 2,494 2,524 1,009,200
2010/06/08 2,514 2,561 2,501 2,553 725,700
2010/06/07 2,620 2,620 2,532 2,562 950,300
2010/06/04 2,691 2,700 2,663 2,673 433,400
2010/06/03 2,690 2,703 2,654 2,690 698,900
2010/06/02 2,663 2,711 2,639 2,660 690,300
2010/06/01 2,721 2,726 2,651 2,682 569,800
2010/05/31 2,694 2,727 2,670 2,687 738,600
2010/05/28 2,694 2,694 2,627 2,670 1,154,200
2010/05/27 2,610 2,654 2,585 2,646 930,100
2010/05/26 2,634 2,667 2,616 2,624 1,356,800
2010/05/25 2,652 2,696 2,569 2,584 1,195,900
2010/05/24 2,707 2,744 2,679 2,696 979,700
2010/05/21 2,738 2,750 2,693 2,728 1,377,200
2010/05/20 2,848 2,861 2,823 2,836 661,700
2010/05/19 2,819 2,847 2,800 2,846 890,300
2010/05/18 2,863 2,898 2,832 2,886 796,700
2010/05/17 2,878 2,880 2,829 2,862 1,110,500
2010/05/14 2,944 2,958 2,901 2,921 1,263,000
2010/05/13 2,976 3,020 2,958 2,994 755,400
2010/05/12 3,050 3,060 2,873 2,925 1,738,400
2010/05/11 3,145 3,175 3,095 3,100 504,700
2010/05/10 3,035 3,130 3,025 3,125 628,900
2010/05/07 2,985 3,105 2,951 3,055 1,405,300
2010/05/06 3,130 3,155 3,100 3,125 1,034,100
2010/04/30 3,220 3,270 3,200 3,200 563,800
2010/04/28 3,190 3,205 3,165 3,180 1,000,600
2010/04/27 3,325 3,365 3,300 3,305 654,600
2010/04/26 3,300 3,395 3,295 3,360 595,300
2010/04/23 3,240 3,260 3,210 3,255 642,100
2010/04/22 3,300 3,310 3,245 3,260 515,600
2010/04/21 3,345 3,365 3,330 3,355 482,400
2010/04/20 3,320 3,325 3,280 3,290 363,100
2010/04/19 3,260 3,295 3,250 3,270 392,500
2010/04/16 3,370 3,405 3,305 3,330 510,300
2010/04/15 3,385 3,415 3,360 3,380 531,000
2010/04/14 3,360 3,390 3,350 3,365 432,200
2010/04/13 3,375 3,385 3,330 3,355 661,000
2010/04/12 3,390 3,465 3,390 3,425 555,800
2010/04/09 3,350 3,400 3,320 3,385 2,122,000
2010/04/08 3,370 3,410 3,330 3,375 814,500
2010/04/07 3,420 3,420 3,385 3,390 624,500
2010/04/06 3,470 3,500 3,405 3,450 693,500
2010/04/05 3,445 3,500 3,420 3,465 569,700
2010/04/02 3,340 3,430 3,330 3,405 543,100
2010/04/01 3,290 3,365 3,215 3,340 1,637,500
2010/03/31 3,250 3,310 3,220 3,260 862,700
2010/03/30 3,285 3,320 3,285 3,310 488,800
2010/03/29 3,280 3,295 3,240 3,295 365,000
2010/03/26 3,220 3,270 3,200 3,270 766,100
2010/03/25 3,220 3,275 3,220 3,260 713,000
2010/03/24 3,250 3,270 3,185 3,215 479,300
2010/03/23 3,245 3,270 3,220 3,240 327,100
2010/03/19 3,275 3,280 3,245 3,260 293,400
2010/03/18 3,285 3,290 3,235 3,235 349,300
2010/03/17 3,200 3,265 3,195 3,255 550,600
2010/03/16 3,215 3,230 3,175 3,195 443,100
2010/03/15 3,255 3,255 3,205 3,215 339,400
2010/03/12 3,210 3,255 3,170 3,225 3,977,200
2010/03/11 3,135 3,160 3,115 3,150 322,300
2010/03/10 3,125 3,150 3,125 3,135 334,100
2010/03/09 3,175 3,190 3,145 3,155 325,600
2010/03/08 3,190 3,220 3,165 3,195 606,200
2010/03/05 3,110 3,175 3,080 3,145 744,400
2010/03/04 3,130 3,130 3,050 3,050 487,000
2010/03/03 3,050 3,090 3,050 3,080 463,100
2010/03/02 3,060 3,080 3,050 3,070 421,000
2010/03/01 3,100 3,120 3,065 3,080 306,800
2010/02/26 3,055 3,100 3,050 3,065 726,700
2010/02/25 3,170 3,185 3,060 3,075 925,500
2010/02/24 3,185 3,195 3,135 3,160 671,400
2010/02/23 3,170 3,240 3,170 3,215 449,500
2010/02/22 3,230 3,265 3,190 3,240 609,000
2010/02/19 3,295 3,350 3,160 3,170 1,137,000
2010/02/18 3,275 3,360 3,275 3,360 487,400
2010/02/17 3,240 3,310 3,220 3,310 528,300
2010/02/16 3,195 3,225 3,185 3,200 238,700
2010/02/15 3,185 3,230 3,175 3,190 196,000
2010/02/12 3,225 3,240 3,160 3,190 887,300
2010/02/10 3,225 3,230 3,175 3,175 449,800
2010/02/09 3,160 3,230 3,160 3,200 455,300
2010/02/08 3,260 3,265 3,200 3,205 426,500
2010/02/05 3,320 3,340 3,250 3,250 735,700
2010/02/04 3,355 3,395 3,355 3,380 324,100
2010/02/03 3,395 3,400 3,355 3,390 313,500
2010/02/02 3,380 3,410 3,355 3,385 321,600
2010/02/01 3,350 3,370 3,320 3,350 525,900
2010/01/29 3,420 3,435 3,350 3,350 623,000
2010/01/28 3,390 3,490 3,370 3,450 514,200
2010/01/27 3,385 3,455 3,375 3,390 542,600
2010/01/26 3,465 3,465 3,385 3,400 630,300
2010/01/25 3,465 3,490 3,360 3,460 927,800
2010/01/22 3,485 3,510 3,430 3,450 898,200
2010/01/21 3,500 3,590 3,500 3,590 948,400
2010/01/20 3,490 3,550 3,475 3,530 454,000
2010/01/19 3,580 3,595 3,490 3,500 464,100
2010/01/18 3,460 3,550 3,460 3,550 1,230,800
2010/01/15 3,450 3,485 3,430 3,485 1,237,100
2010/01/14 3,475 3,515 3,445 3,510 1,001,700
2010/01/13 3,495 3,555 3,460 3,480 791,100
2010/01/12 3,570 3,595 3,555 3,560 779,800
2010/01/08 3,675 3,675 3,610 3,665 1,900,200
2010/01/07 3,650 3,655 3,620 3,645 266,900
2010/01/06 3,660 3,675 3,625 3,645 466,700
2010/01/05 3,600 3,680 3,595 3,655 819,200
2010/01/04 3,560 3,565 3,525 3,555 260,100

このページの先頭へ