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
2011/12/30 2,311 2,334 2,293 2,301 529,500
2011/12/29 2,339 2,339 2,292 2,310 498,400
2011/12/28 2,347 2,378 2,334 2,340 991,800
2011/12/27 2,399 2,416 2,374 2,409 708,300
2011/12/26 2,447 2,467 2,405 2,407 632,000
2011/12/22 2,461 2,461 2,393 2,397 1,104,800
2011/12/21 2,429 2,495 2,429 2,473 834,600
2011/12/20 2,382 2,415 2,372 2,407 504,600
2011/12/19 2,390 2,410 2,375 2,379 661,300
2011/12/16 2,430 2,438 2,393 2,400 1,020,100
2011/12/15 2,402 2,424 2,391 2,406 634,400
2011/12/14 2,429 2,454 2,405 2,413 699,300
2011/12/13 2,412 2,443 2,384 2,435 687,200
2011/12/12 2,438 2,470 2,426 2,455 680,200
2011/12/09 2,395 2,479 2,393 2,423 4,324,300
2011/12/08 2,400 2,405 2,358 2,395 527,800
2011/12/07 2,335 2,414 2,331 2,411 899,900
2011/12/06 2,345 2,348 2,320 2,329 611,800
2011/12/05 2,365 2,383 2,353 2,383 462,000
2011/12/02 2,347 2,379 2,333 2,375 606,900
2011/12/01 2,355 2,400 2,355 2,371 1,024,600
2011/11/30 2,276 2,341 2,265 2,324 1,413,000
2011/11/29 2,255 2,298 2,254 2,297 840,600
2011/11/28 2,253 2,271 2,230 2,233 695,400
2011/11/25 2,180 2,240 2,152 2,189 1,205,300
2011/11/24 2,231 2,250 2,187 2,194 909,900
2011/11/22 2,320 2,321 2,269 2,285 884,200
2011/11/21 2,362 2,389 2,336 2,339 517,000
2011/11/18 2,405 2,412 2,332 2,348 1,267,400
2011/11/17 2,444 2,480 2,441 2,473 475,700
2011/11/16 2,520 2,533 2,458 2,469 503,600
2011/11/15 2,499 2,508 2,480 2,489 390,500
2011/11/14 2,515 2,532 2,494 2,498 746,000
2011/11/11 2,487 2,538 2,440 2,505 1,364,100
2011/11/10 2,597 2,597 2,431 2,487 2,005,400
2011/11/09 2,712 2,734 2,665 2,697 831,200
2011/11/08 2,735 2,752 2,666 2,682 938,000
2011/11/07 2,770 2,782 2,737 2,739 436,100
2011/11/04 2,755 2,768 2,727 2,746 503,000
2011/11/02 2,697 2,730 2,691 2,705 569,700
2011/11/01 2,840 2,850 2,726 2,730 792,000
2011/10/31 2,800 2,889 2,797 2,841 813,800
2011/10/28 2,750 2,796 2,738 2,791 532,800
2011/10/27 2,713 2,738 2,693 2,733 461,500
2011/10/26 2,660 2,697 2,652 2,690 435,000
2011/10/25 2,688 2,706 2,673 2,692 438,100
2011/10/24 2,714 2,746 2,681 2,712 997,700
2011/10/21 2,649 2,719 2,646 2,697 1,135,200
2011/10/20 2,575 2,662 2,575 2,648 1,079,500
2011/10/19 2,570 2,586 2,562 2,575 864,000
2011/10/18 2,544 2,558 2,520 2,546 533,000
2011/10/17 2,550 2,567 2,528 2,545 284,700
2011/10/14 2,512 2,517 2,477 2,515 1,177,500
2011/10/13 2,487 2,519 2,469 2,510 413,400
2011/10/12 2,486 2,511 2,475 2,486 308,700
2011/10/11 2,549 2,561 2,516 2,521 631,200
2011/10/07 2,508 2,536 2,490 2,502 518,800
2011/10/06 2,498 2,534 2,460 2,526 595,000
2011/10/05 2,445 2,467 2,430 2,452 714,000
2011/10/04 2,330 2,435 2,325 2,425 1,040,800
2011/10/03 2,373 2,410 2,332 2,403 760,300
2011/09/30 2,400 2,453 2,377 2,440 896,200
2011/09/29 2,319 2,400 2,310 2,395 734,900
2011/09/28 2,328 2,357 2,307 2,333 778,700
2011/09/27 2,269 2,335 2,252 2,335 803,100
2011/09/26 2,271 2,289 2,216 2,220 741,200
2011/09/22 2,231 2,290 2,219 2,233 1,273,500
2011/09/21 2,248 2,293 2,245 2,280 703,700
2011/09/20 2,238 2,255 2,219 2,228 639,300
2011/09/16 2,242 2,269 2,231 2,267 564,500
2011/09/15 2,233 2,249 2,197 2,220 606,700
2011/09/14 2,207 2,238 2,185 2,187 641,600
2011/09/13 2,232 2,246 2,206 2,235 688,000
2011/09/12 2,238 2,270 2,219 2,222 677,400
2011/09/09 2,342 2,380 2,310 2,315 2,873,500
2011/09/08 2,389 2,397 2,356 2,358 419,300
2011/09/07 2,404 2,411 2,355 2,370 914,500
2011/09/06 2,363 2,374 2,323 2,329 698,300
2011/09/05 2,363 2,407 2,351 2,395 587,000
2011/09/02 2,363 2,415 2,363 2,407 669,900
2011/09/01 2,415 2,415 2,375 2,381 650,300
2011/08/31 2,361 2,415 2,361 2,403 653,200
2011/08/30 2,372 2,384 2,357 2,378 519,100
2011/08/29 2,343 2,366 2,325 2,354 618,900
2011/08/26 2,356 2,377 2,333 2,359 627,700
2011/08/25 2,407 2,420 2,358 2,364 578,700
2011/08/24 2,408 2,422 2,351 2,358 662,200
2011/08/23 2,355 2,404 2,352 2,401 1,100,000
2011/08/22 2,326 2,350 2,303 2,305 637,300
2011/08/19 2,297 2,359 2,290 2,327 821,300
2011/08/18 2,348 2,391 2,328 2,360 952,600
2011/08/17 2,313 2,353 2,311 2,344 1,585,700
2011/08/16 2,394 2,416 2,372 2,387 1,262,500
2011/08/15 2,366 2,390 2,345 2,388 1,272,800
2011/08/12 2,325 2,367 2,311 2,355 2,232,300
2011/08/11 2,196 2,295 2,178 2,289 1,924,900
2011/08/10 2,155 2,170 2,071 2,118 1,339,900
2011/08/09 2,109 2,118 2,057 2,101 1,805,700
2011/08/08 2,200 2,228 2,157 2,173 1,052,000
2011/08/05 2,274 2,274 2,218 2,218 1,163,200
2011/08/04 2,408 2,408 2,343 2,346 1,281,500
2011/08/03 2,388 2,390 2,366 2,373 957,800
2011/08/02 2,414 2,456 2,401 2,449 537,600
2011/08/01 2,450 2,476 2,437 2,451 787,000
2011/07/29 2,464 2,475 2,412 2,419 951,700
2011/07/28 2,481 2,500 2,451 2,463 644,100
2011/07/27 2,544 2,544 2,513 2,530 648,800
2011/07/26 2,535 2,562 2,508 2,551 553,200
2011/07/25 2,536 2,552 2,490 2,521 644,100
2011/07/22 2,569 2,589 2,551 2,574 757,300
2011/07/21 2,551 2,560 2,524 2,544 963,100
2011/07/20 2,588 2,588 2,505 2,550 839,600
2011/07/19 2,558 2,578 2,550 2,552 493,500
2011/07/15 2,546 2,572 2,543 2,557 603,100
2011/07/14 2,576 2,576 2,520 2,536 581,100
2011/07/13 2,560 2,583 2,548 2,576 628,100
2011/07/12 2,596 2,615 2,554 2,555 516,700
2011/07/11 2,601 2,633 2,595 2,617 330,900
2011/07/08 2,630 2,647 2,582 2,639 1,021,700
2011/07/07 2,584 2,599 2,577 2,590 444,100
2011/07/06 2,554 2,585 2,537 2,579 831,200
2011/07/05 2,517 2,559 2,511 2,550 601,900
2011/07/04 2,509 2,532 2,498 2,514 590,200
2011/07/01 2,505 2,524 2,483 2,485 500,400
2011/06/30 2,539 2,545 2,487 2,489 773,200
2011/06/29 2,548 2,549 2,506 2,525 629,900
2011/06/28 2,508 2,543 2,490 2,508 769,700
2011/06/27 2,484 2,505 2,463 2,467 634,800
2011/06/24 2,460 2,494 2,443 2,483 529,600
2011/06/23 2,423 2,455 2,397 2,436 457,200
2011/06/22 2,434 2,464 2,417 2,457 636,400
2011/06/21 2,350 2,412 2,332 2,408 1,119,200
2011/06/20 2,437 2,437 2,375 2,377 1,323,100
2011/06/17 2,500 2,505 2,465 2,474 930,200
2011/06/16 2,462 2,488 2,454 2,472 921,800
2011/06/15 2,540 2,540 2,491 2,492 949,000
2011/06/14 2,533 2,584 2,529 2,552 899,100
2011/06/13 2,500 2,522 2,491 2,519 1,043,500
2011/06/10 2,466 2,552 2,438 2,541 3,124,000
2011/06/09 2,399 2,453 2,388 2,441 813,500
2011/06/08 2,431 2,443 2,382 2,394 791,500
2011/06/07 2,438 2,454 2,421 2,453 414,900
2011/06/06 2,459 2,459 2,417 2,432 411,600
2011/06/03 2,450 2,472 2,445 2,457 848,800
2011/06/02 2,442 2,452 2,427 2,447 1,224,400
2011/06/01 2,473 2,502 2,443 2,492 980,000
2011/05/31 2,428 2,489 2,409 2,470 1,135,100
2011/05/30 2,342 2,422 2,341 2,416 682,400
2011/05/27 2,370 2,380 2,346 2,353 557,900
2011/05/26 2,378 2,398 2,363 2,394 401,700
2011/05/25 2,350 2,377 2,346 2,352 560,000
2011/05/24 2,346 2,360 2,322 2,355 521,700
2011/05/23 2,377 2,378 2,341 2,364 476,100
2011/05/20 2,373 2,416 2,353 2,400 572,900
2011/05/19 2,389 2,415 2,372 2,382 459,800
2011/05/18 2,397 2,427 2,381 2,389 810,900
2011/05/17 2,352 2,403 2,352 2,394 809,800
2011/05/16 2,402 2,402 2,351 2,351 867,900
2011/05/13 2,459 2,508 2,416 2,445 1,568,700
2011/05/12 2,485 2,516 2,440 2,453 1,242,000
2011/05/11 2,377 2,427 2,358 2,408 1,166,100
2011/05/10 2,321 2,343 2,295 2,327 448,000
2011/05/09 2,309 2,340 2,283 2,320 589,400
2011/05/06 2,269 2,303 2,250 2,294 665,900
2011/05/02 2,320 2,355 2,281 2,330 435,100
2011/04/28 2,249 2,308 2,223 2,301 955,400
2011/04/27 2,192 2,235 2,192 2,227 532,300
2011/04/26 2,227 2,243 2,193 2,210 546,500
2011/04/25 2,255 2,280 2,243 2,248 325,800
2011/04/22 2,243 2,278 2,235 2,244 524,400
2011/04/21 2,244 2,267 2,227 2,248 459,300
2011/04/20 2,196 2,242 2,187 2,226 779,000
2011/04/19 2,120 2,177 2,120 2,155 631,900
2011/04/18 2,150 2,164 2,143 2,150 617,500
2011/04/15 2,140 2,152 2,130 2,144 752,100
2011/04/14 2,127 2,166 2,124 2,147 910,900
2011/04/13 2,151 2,184 2,137 2,177 450,700
2011/04/12 2,195 2,210 2,143 2,162 616,600
2011/04/11 2,242 2,259 2,227 2,232 318,400
2011/04/08 2,201 2,278 2,185 2,261 1,733,700
2011/04/07 2,238 2,240 2,183 2,195 498,200
2011/04/06 2,211 2,226 2,187 2,208 662,500
2011/04/05 2,203 2,221 2,176 2,188 566,700
2011/04/04 2,228 2,239 2,209 2,210 530,400
2011/04/01 2,211 2,240 2,193 2,211 702,500
2011/03/31 2,200 2,217 2,169 2,215 979,500
2011/03/30 2,170 2,198 2,151 2,198 1,108,500
2011/03/29 2,150 2,165 2,135 2,156 1,751,800
2011/03/28 2,198 2,198 2,132 2,162 1,095,300
2011/03/25 2,190 2,199 2,171 2,191 716,900
2011/03/24 2,175 2,209 2,159 2,180 1,161,400
2011/03/23 2,257 2,280 2,144 2,162 2,375,100
2011/03/22 2,303 2,313 2,258 2,282 2,139,100
2011/03/18 2,250 2,268 2,230 2,266 2,678,200
2011/03/17 2,100 2,141 2,007 2,101 3,836,000
2011/03/16 2,200 2,228 2,080 2,141 3,932,300
2011/03/15 2,167 2,175 1,690 2,046 2,332,900
2011/03/14 2,280 2,330 2,184 2,185 1,346,000
2011/03/11 2,376 2,420 2,329 2,334 3,829,300
2011/03/10 2,449 2,462 2,372 2,420 787,100
2011/03/09 2,428 2,490 2,428 2,463 667,200
2011/03/08 2,403 2,441 2,403 2,424 562,700
2011/03/07 2,421 2,438 2,386 2,403 987,600
2011/03/04 2,470 2,485 2,454 2,457 829,900
2011/03/03 2,438 2,475 2,427 2,450 749,000
2011/03/02 2,491 2,505 2,412 2,415 1,573,300
2011/03/01 2,543 2,546 2,491 2,524 1,263,800
2011/02/28 2,557 2,577 2,503 2,533 1,179,300
2011/02/25 2,624 2,648 2,551 2,577 1,288,200
2011/02/24 2,664 2,683 2,616 2,623 796,900
2011/02/23 2,689 2,695 2,654 2,668 977,000
2011/02/22 2,740 2,750 2,686 2,694 1,053,100
2011/02/21 2,698 2,733 2,683 2,705 698,300
2011/02/18 2,620 2,740 2,615 2,725 1,639,300
2011/02/17 2,702 2,714 2,646 2,647 766,900
2011/02/16 2,642 2,684 2,627 2,684 667,900
2011/02/15 2,660 2,661 2,626 2,631 709,200
2011/02/14 2,628 2,673 2,625 2,670 670,600
2011/02/10 2,575 2,622 2,493 2,604 1,020,900
2011/02/09 2,602 2,615 2,584 2,585 590,300
2011/02/08 2,613 2,634 2,584 2,604 498,800
2011/02/07 2,657 2,666 2,586 2,590 696,600
2011/02/04 2,590 2,641 2,589 2,626 566,700
2011/02/03 2,551 2,567 2,536 2,548 352,200
2011/02/02 2,554 2,583 2,540 2,567 594,300
2011/02/01 2,479 2,555 2,465 2,527 771,900
2011/01/31 2,495 2,495 2,451 2,476 604,500
2011/01/28 2,541 2,555 2,505 2,511 587,800
2011/01/27 2,595 2,598 2,546 2,555 452,400
2011/01/26 2,536 2,584 2,536 2,563 561,400
2011/01/25 2,561 2,578 2,542 2,554 837,100
2011/01/24 2,541 2,558 2,527 2,554 1,032,200
2011/01/21 2,556 2,571 2,529 2,541 1,703,800
2011/01/20 2,570 2,577 2,542 2,555 985,700
2011/01/19 2,582 2,590 2,564 2,571 752,100
2011/01/18 2,602 2,616 2,573 2,574 994,600
2011/01/17 2,640 2,643 2,613 2,621 658,400
2011/01/14 2,674 2,728 2,632 2,640 1,673,400
2011/01/13 2,700 2,719 2,685 2,714 915,400
2011/01/12 2,704 2,726 2,679 2,683 697,200
2011/01/11 2,754 2,778 2,714 2,718 906,700
2011/01/07 2,706 2,786 2,706 2,778 979,900
2011/01/06 2,748 2,767 2,713 2,726 710,700
2011/01/05 2,695 2,708 2,688 2,692 305,300
2011/01/04 2,700 2,718 2,680 2,706 518,800

このページの先頭へ