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
2012/12/28 2,602 2,625 2,586 2,593 988,000
2012/12/27 2,480 2,577 2,465 2,556 931,800
2012/12/26 2,439 2,502 2,424 2,502 805,200
2012/12/25 2,498 2,510 2,467 2,491 767,400
2012/12/21 2,479 2,495 2,442 2,442 1,035,200
2012/12/20 2,408 2,468 2,408 2,435 1,163,500
2012/12/19 2,367 2,440 2,364 2,440 1,317,500
2012/12/18 2,377 2,388 2,353 2,355 895,200
2012/12/17 2,358 2,446 2,347 2,394 1,972,900
2012/12/14 2,290 2,329 2,279 2,313 3,325,100
2012/12/13 2,204 2,256 2,199 2,254 757,600
2012/12/12 2,220 2,229 2,198 2,205 608,200
2012/12/11 2,173 2,207 2,170 2,205 430,500
2012/12/10 2,189 2,190 2,174 2,189 321,100
2012/12/07 2,199 2,199 2,166 2,179 511,300
2012/12/06 2,181 2,198 2,170 2,189 591,500
2012/12/05 2,133 2,181 2,133 2,165 482,500
2012/12/04 2,160 2,168 2,147 2,152 437,300
2012/12/03 2,169 2,194 2,153 2,154 623,000
2012/11/30 2,147 2,180 2,141 2,149 830,100
2012/11/29 2,115 2,130 2,106 2,122 828,300
2012/11/28 2,145 2,160 2,111 2,111 608,400
2012/11/27 2,143 2,172 2,122 2,151 661,200
2012/11/26 2,150 2,159 2,133 2,142 633,700
2012/11/22 2,148 2,150 2,126 2,138 574,200
2012/11/21 2,124 2,131 2,097 2,106 795,200
2012/11/20 2,089 2,125 2,089 2,096 570,100
2012/11/19 2,093 2,115 2,073 2,087 746,100
2012/11/16 2,087 2,103 2,070 2,086 864,200
2012/11/15 2,066 2,088 2,056 2,086 777,100
2012/11/14 2,045 2,052 2,022 2,048 498,200
2012/11/13 2,039 2,053 2,010 2,038 720,900
2012/11/12 2,084 2,095 2,017 2,021 914,800
2012/11/09 2,135 2,165 2,060 2,087 2,160,000
2012/11/08 2,254 2,262 2,164 2,185 788,800
2012/11/07 2,240 2,255 2,202 2,210 805,300
2012/11/06 2,230 2,237 2,191 2,204 470,800
2012/11/05 2,225 2,258 2,222 2,233 401,700
2012/11/02 2,302 2,310 2,275 2,275 451,600
2012/11/01 2,243 2,268 2,217 2,263 362,200
2012/10/31 2,274 2,281 2,230 2,236 811,600
2012/10/30 2,263 2,279 2,234 2,237 535,100
2012/10/29 2,266 2,274 2,242 2,253 299,900
2012/10/26 2,298 2,319 2,244 2,247 711,500
2012/10/25 2,240 2,288 2,237 2,280 645,000
2012/10/24 2,231 2,264 2,225 2,239 600,600
2012/10/23 2,245 2,250 2,225 2,238 540,400
2012/10/22 2,167 2,238 2,163 2,226 603,400
2012/10/19 2,167 2,180 2,154 2,174 583,200
2012/10/18 2,162 2,189 2,144 2,159 919,200
2012/10/17 2,186 2,193 2,165 2,177 517,000
2012/10/16 2,115 2,162 2,114 2,158 424,200
2012/10/15 2,123 2,124 2,074 2,099 651,600
2012/10/12 2,131 2,149 2,123 2,137 1,160,300
2012/10/11 2,081 2,124 2,075 2,098 440,600
2012/10/10 2,101 2,120 2,084 2,103 794,800
2012/10/09 2,175 2,175 2,097 2,112 1,135,900
2012/10/05 2,196 2,228 2,195 2,226 527,300
2012/10/04 2,159 2,200 2,158 2,177 527,100
2012/10/03 2,188 2,189 2,128 2,133 739,900
2012/10/02 2,195 2,228 2,188 2,215 665,700
2012/10/01 2,177 2,200 2,171 2,185 551,700
2012/09/28 2,227 2,231 2,178 2,180 620,600
2012/09/27 2,204 2,233 2,195 2,214 485,100
2012/09/26 2,195 2,207 2,181 2,187 632,600
2012/09/25 2,197 2,220 2,192 2,200 645,700
2012/09/24 2,187 2,216 2,182 2,190 842,400
2012/09/21 2,200 2,207 2,189 2,190 691,900
2012/09/20 2,192 2,215 2,181 2,193 1,099,300
2012/09/19 2,205 2,243 2,197 2,220 620,000
2012/09/18 2,168 2,199 2,156 2,174 668,700
2012/09/14 2,140 2,192 2,139 2,175 1,940,000
2012/09/13 2,132 2,144 2,113 2,134 414,600
2012/09/12 2,084 2,144 2,063 2,141 487,700
2012/09/11 2,078 2,099 2,068 2,074 346,300
2012/09/10 2,091 2,110 2,078 2,081 506,800
2012/09/07 2,117 2,152 2,100 2,106 693,000
2012/09/06 2,121 2,135 2,067 2,071 592,700
2012/09/05 2,126 2,129 2,100 2,108 537,900
2012/09/04 2,151 2,163 2,114 2,117 741,400
2012/09/03 2,156 2,189 2,130 2,158 765,000
2012/08/31 2,192 2,226 2,166 2,170 583,800
2012/08/30 2,233 2,245 2,201 2,211 688,800
2012/08/29 2,270 2,289 2,233 2,240 701,000
2012/08/28 2,260 2,289 2,248 2,253 1,058,000
2012/08/27 2,257 2,260 2,233 2,236 333,700
2012/08/24 2,196 2,222 2,190 2,217 410,100
2012/08/23 2,231 2,260 2,218 2,236 645,900
2012/08/22 2,242 2,260 2,228 2,235 389,100
2012/08/21 2,250 2,253 2,229 2,243 409,600
2012/08/20 2,224 2,252 2,219 2,238 582,300
2012/08/17 2,184 2,210 2,170 2,200 711,400
2012/08/16 2,177 2,190 2,159 2,184 592,500
2012/08/15 2,158 2,180 2,143 2,158 820,900
2012/08/14 2,144 2,150 2,118 2,148 947,300
2012/08/13 2,150 2,179 2,095 2,150 1,414,400
2012/08/10 2,070 2,212 2,065 2,200 3,268,700
2012/08/09 2,438 2,440 2,392 2,420 933,400
2012/08/08 2,420 2,463 2,419 2,437 957,200
2012/08/07 2,391 2,413 2,384 2,406 479,500
2012/08/06 2,386 2,411 2,378 2,396 716,400
2012/08/03 2,331 2,359 2,323 2,351 515,200
2012/08/02 2,352 2,370 2,339 2,354 558,600
2012/08/01 2,314 2,349 2,309 2,342 496,500
2012/07/31 2,321 2,360 2,311 2,336 927,300
2012/07/30 2,313 2,340 2,283 2,321 1,362,700
2012/07/27 2,242 2,270 2,233 2,263 879,300
2012/07/26 2,201 2,219 2,184 2,218 747,100
2012/07/25 2,207 2,232 2,165 2,180 758,100
2012/07/24 2,226 2,239 2,185 2,221 738,200
2012/07/23 2,204 2,252 2,201 2,207 779,100
2012/07/20 2,269 2,291 2,219 2,219 786,100
2012/07/19 2,275 2,310 2,261 2,265 567,800
2012/07/18 2,291 2,315 2,239 2,244 734,400
2012/07/17 2,234 2,253 2,224 2,234 487,400
2012/07/13 2,229 2,237 2,212 2,216 955,600
2012/07/12 2,296 2,308 2,239 2,243 733,600
2012/07/11 2,266 2,295 2,261 2,295 545,400
2012/07/10 2,269 2,302 2,263 2,267 533,200
2012/07/09 2,261 2,282 2,252 2,256 646,900
2012/07/06 2,309 2,319 2,271 2,287 596,800
2012/07/05 2,328 2,337 2,304 2,320 430,700
2012/07/04 2,352 2,360 2,336 2,343 351,200
2012/07/03 2,310 2,356 2,310 2,335 419,600
2012/07/02 2,336 2,336 2,298 2,314 533,600
2012/06/29 2,297 2,350 2,291 2,339 645,900
2012/06/28 2,305 2,334 2,277 2,315 625,000
2012/06/27 2,260 2,288 2,252 2,285 505,900
2012/06/26 2,252 2,275 2,240 2,248 674,900
2012/06/25 2,250 2,265 2,236 2,248 402,300
2012/06/22 2,215 2,262 2,211 2,249 537,900
2012/06/21 2,243 2,265 2,237 2,241 781,900
2012/06/20 2,210 2,255 2,207 2,237 750,600
2012/06/19 2,171 2,202 2,170 2,187 736,600
2012/06/18 2,177 2,181 2,147 2,170 619,300
2012/06/15 2,150 2,172 2,128 2,136 759,500
2012/06/14 2,157 2,174 2,136 2,157 889,600
2012/06/13 2,152 2,176 2,140 2,172 679,200
2012/06/12 2,125 2,148 2,117 2,138 827,500
2012/06/11 2,170 2,180 2,153 2,173 759,000
2012/06/08 2,157 2,165 2,116 2,120 2,479,300
2012/06/07 2,192 2,198 2,150 2,173 754,100
2012/06/06 2,140 2,166 2,124 2,160 760,300
2012/06/05 2,117 2,142 2,097 2,132 771,500
2012/06/04 2,068 2,112 2,047 2,112 772,900
2012/06/01 2,137 2,150 2,121 2,126 676,700
2012/05/31 2,166 2,177 2,130 2,148 827,000
2012/05/30 2,190 2,210 2,177 2,194 593,200
2012/05/29 2,222 2,224 2,185 2,201 714,200
2012/05/28 2,252 2,277 2,224 2,224 469,100
2012/05/25 2,245 2,256 2,223 2,229 601,400
2012/05/24 2,215 2,239 2,203 2,225 730,600
2012/05/23 2,255 2,261 2,209 2,214 604,200
2012/05/22 2,236 2,270 2,227 2,260 803,700
2012/05/21 2,228 2,256 2,216 2,235 544,100
2012/05/18 2,265 2,278 2,227 2,231 800,000
2012/05/17 2,286 2,315 2,278 2,315 1,015,700
2012/05/16 2,277 2,297 2,272 2,279 683,800
2012/05/15 2,266 2,297 2,251 2,290 582,000
2012/05/14 2,287 2,317 2,270 2,290 701,700
2012/05/11 2,245 2,299 2,242 2,276 1,122,800
2012/05/10 2,235 2,269 2,207 2,244 1,565,800
2012/05/09 2,329 2,342 2,281 2,284 945,200
2012/05/08 2,390 2,400 2,352 2,366 829,600
2012/05/07 2,339 2,397 2,339 2,377 929,700
2012/05/02 2,393 2,418 2,365 2,411 627,500
2012/05/01 2,409 2,426 2,385 2,397 696,400
2012/04/27 2,452 2,481 2,419 2,434 1,213,800
2012/04/26 2,404 2,464 2,404 2,435 1,031,400
2012/04/25 2,348 2,380 2,344 2,369 677,000
2012/04/24 2,328 2,338 2,306 2,330 719,000
2012/04/23 2,341 2,365 2,322 2,350 501,000
2012/04/20 2,336 2,364 2,329 2,340 526,000
2012/04/19 2,341 2,375 2,336 2,352 530,600
2012/04/18 2,328 2,368 2,328 2,367 688,300
2012/04/17 2,354 2,360 2,319 2,328 814,800
2012/04/16 2,318 2,332 2,292 2,310 1,069,700
2012/04/13 2,377 2,385 2,353 2,365 2,109,900
2012/04/12 2,360 2,365 2,330 2,361 469,300
2012/04/11 2,345 2,370 2,342 2,365 611,300
2012/04/10 2,409 2,420 2,371 2,388 473,500
2012/04/09 2,379 2,411 2,370 2,394 520,500
2012/04/06 2,468 2,468 2,401 2,413 1,012,700
2012/04/05 2,494 2,534 2,471 2,474 953,000
2012/04/04 2,507 2,551 2,481 2,481 777,900
2012/04/03 2,528 2,528 2,491 2,513 483,400
2012/04/02 2,560 2,567 2,532 2,533 787,000
2012/03/30 2,528 2,549 2,503 2,543 785,900
2012/03/29 2,485 2,541 2,471 2,521 776,100
2012/03/28 2,478 2,511 2,455 2,487 922,700
2012/03/27 2,547 2,576 2,488 2,523 1,197,800
2012/03/26 2,541 2,544 2,504 2,517 480,400
2012/03/23 2,571 2,593 2,521 2,529 1,122,800
2012/03/22 2,594 2,613 2,574 2,613 884,900
2012/03/21 2,556 2,592 2,548 2,581 852,900
2012/03/19 2,550 2,580 2,536 2,547 613,100
2012/03/16 2,514 2,548 2,499 2,518 657,100
2012/03/15 2,550 2,559 2,515 2,533 690,400
2012/03/14 2,550 2,562 2,516 2,522 584,300
2012/03/13 2,517 2,552 2,493 2,500 823,100
2012/03/12 2,555 2,560 2,509 2,525 1,025,500
2012/03/09 2,523 2,590 2,487 2,531 4,278,900
2012/03/08 2,426 2,435 2,382 2,435 1,019,100
2012/03/07 2,395 2,416 2,354 2,376 688,700
2012/03/06 2,389 2,416 2,367 2,394 633,600
2012/03/05 2,404 2,426 2,382 2,386 558,600
2012/03/02 2,429 2,435 2,401 2,426 619,100
2012/03/01 2,408 2,425 2,383 2,404 814,300
2012/02/29 2,382 2,408 2,365 2,374 857,300
2012/02/28 2,317 2,372 2,308 2,370 648,000
2012/02/27 2,348 2,358 2,330 2,339 848,300
2012/02/24 2,324 2,328 2,303 2,327 921,100
2012/02/23 2,296 2,333 2,290 2,332 1,268,400
2012/02/22 2,307 2,310 2,256 2,276 1,680,000
2012/02/21 2,318 2,333 2,303 2,325 735,400
2012/02/20 2,290 2,320 2,251 2,317 1,392,200
2012/02/17 2,374 2,382 2,236 2,278 3,072,300
2012/02/16 2,532 2,543 2,493 2,499 844,500
2012/02/15 2,508 2,560 2,485 2,548 873,500
2012/02/14 2,473 2,518 2,458 2,507 685,900
2012/02/13 2,442 2,491 2,431 2,472 527,400
2012/02/10 2,472 2,487 2,442 2,442 1,277,900
2012/02/09 2,487 2,488 2,455 2,472 831,700
2012/02/08 2,480 2,529 2,475 2,486 867,200
2012/02/07 2,453 2,470 2,438 2,446 699,500
2012/02/06 2,470 2,470 2,441 2,453 437,900
2012/02/03 2,444 2,456 2,423 2,440 530,300
2012/02/02 2,443 2,451 2,390 2,451 617,000
2012/02/01 2,422 2,438 2,416 2,424 493,700
2012/01/31 2,384 2,428 2,383 2,422 690,600
2012/01/30 2,390 2,406 2,370 2,383 479,900
2012/01/27 2,391 2,409 2,377 2,399 948,000
2012/01/26 2,374 2,399 2,363 2,385 585,300
2012/01/25 2,370 2,410 2,355 2,402 642,300
2012/01/24 2,372 2,372 2,335 2,348 519,800
2012/01/23 2,358 2,382 2,354 2,372 700,400
2012/01/20 2,383 2,391 2,344 2,358 722,900
2012/01/19 2,328 2,362 2,321 2,349 667,400
2012/01/18 2,298 2,344 2,273 2,329 950,300
2012/01/17 2,274 2,296 2,255 2,272 461,600
2012/01/16 2,252 2,279 2,237 2,267 491,900
2012/01/13 2,238 2,298 2,238 2,291 1,982,500
2012/01/12 2,216 2,243 2,185 2,204 634,500
2012/01/11 2,234 2,258 2,217 2,228 525,500
2012/01/10 2,250 2,250 2,192 2,232 726,700
2012/01/06 2,285 2,306 2,226 2,240 657,000
2012/01/05 2,310 2,322 2,281 2,307 480,400
2012/01/04 2,333 2,338 2,307 2,315 573,900

このページの先頭へ