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
2020/12/30 5,980 6,010 5,920 5,940 430,600
2020/12/29 5,910 5,980 5,820 5,980 645,400
2020/12/28 6,000 6,020 5,910 5,940 575,700
2020/12/25 5,970 5,980 5,930 5,980 236,400
2020/12/24 5,960 5,970 5,890 5,970 333,500
2020/12/23 5,770 5,980 5,740 5,980 755,100
2020/12/22 5,670 5,780 5,670 5,760 484,300
2020/12/21 5,830 5,910 5,690 5,710 644,800
2020/12/18 5,710 5,750 5,640 5,750 1,203,800
2020/12/17 5,730 5,750 5,640 5,680 1,057,600
2020/12/16 5,750 5,780 5,690 5,720 489,000
2020/12/15 5,740 5,760 5,720 5,740 359,500
2020/12/14 5,750 5,820 5,750 5,750 506,000
2020/12/11 5,720 5,750 5,710 5,750 672,400
2020/12/10 5,780 5,780 5,660 5,710 662,200
2020/12/09 5,790 5,860 5,750 5,840 719,800
2020/12/08 5,670 5,690 5,620 5,660 422,500
2020/12/07 5,630 5,670 5,600 5,660 305,900
2020/12/04 5,570 5,680 5,550 5,620 508,100
2020/12/03 5,550 5,580 5,510 5,550 547,900
2020/12/02 5,610 5,640 5,550 5,600 562,600
2020/12/01 5,700 5,770 5,670 5,670 485,300
2020/11/30 5,730 5,770 5,650 5,670 889,500
2020/11/27 5,730 5,760 5,670 5,720 622,200
2020/11/26 5,680 5,700 5,630 5,680 632,000
2020/11/25 5,640 5,720 5,570 5,610 847,500
2020/11/24 5,630 5,650 5,560 5,590 879,600
2020/11/20 5,350 5,500 5,320 5,480 741,200
2020/11/19 5,330 5,350 5,270 5,340 1,104,900
2020/11/18 5,370 5,430 5,320 5,360 1,119,300
2020/11/17 5,500 5,540 5,310 5,320 1,531,100
2020/11/16 5,880 5,880 5,600 5,600 1,270,300
2020/11/13 6,240 6,240 5,770 5,790 1,415,800
2020/11/12 6,190 6,260 6,140 6,230 858,500
2020/11/11 6,160 6,210 6,070 6,090 745,100
2020/11/10 6,170 6,220 6,050 6,130 628,300
2020/11/09 6,220 6,260 6,170 6,200 662,300
2020/11/06 6,040 6,160 6,030 6,130 741,200
2020/11/05 6,020 6,080 5,980 6,050 559,200
2020/11/04 5,970 6,020 5,910 5,980 684,200
2020/11/02 5,820 5,940 5,800 5,900 500,400
2020/10/30 5,900 5,910 5,820 5,850 553,600
2020/10/29 5,900 5,960 5,850 5,880 470,900
2020/10/28 5,990 5,990 5,880 5,950 542,100
2020/10/27 5,960 6,010 5,920 5,970 554,200
2020/10/26 6,130 6,150 6,000 6,050 435,700
2020/10/23 6,130 6,160 6,070 6,120 431,400
2020/10/22 6,180 6,200 6,060 6,100 343,300
2020/10/21 6,180 6,200 6,140 6,190 359,900
2020/10/20 6,220 6,290 6,180 6,220 356,800
2020/10/19 6,160 6,220 6,160 6,210 413,800
2020/10/16 6,210 6,230 6,070 6,120 765,700
2020/10/15 6,250 6,330 6,240 6,280 468,200
2020/10/14 6,290 6,340 6,250 6,330 438,900
2020/10/13 6,300 6,300 6,260 6,300 473,300
2020/10/12 6,300 6,340 6,240 6,340 455,300
2020/10/09 6,380 6,380 6,300 6,340 646,700
2020/10/08 6,330 6,370 6,280 6,360 508,100
2020/10/07 6,230 6,330 6,220 6,310 464,800
2020/10/06 6,360 6,370 6,280 6,310 373,600
2020/10/05 6,280 6,360 6,260 6,350 503,900
2020/10/02 6,380 6,480 6,290 6,360 717,000
2020/09/30 6,410 6,490 6,360 6,410 1,023,400
2020/09/29 6,170 6,480 6,170 6,450 1,122,200
2020/09/28 6,560 6,610 6,530 6,570 588,400
2020/09/25 6,420 6,530 6,410 6,470 530,400
2020/09/24 6,410 6,510 6,360 6,450 517,300
2020/09/23 6,520 6,540 6,400 6,470 635,600
2020/09/18 6,440 6,510 6,410 6,460 842,900
2020/09/17 6,310 6,420 6,300 6,400 470,400
2020/09/16 6,260 6,350 6,250 6,320 677,700
2020/09/15 6,260 6,330 6,160 6,240 784,700
2020/09/14 6,470 6,480 6,310 6,360 526,500
2020/09/11 6,390 6,450 6,240 6,450 859,500
2020/09/10 6,480 6,490 6,380 6,390 506,200
2020/09/09 6,410 6,450 6,280 6,400 619,700
2020/09/08 6,450 6,490 6,390 6,470 372,300
2020/09/07 6,540 6,550 6,450 6,480 375,200
2020/09/04 6,500 6,580 6,470 6,560 441,400
2020/09/03 6,670 6,690 6,590 6,600 451,900
2020/09/02 6,620 6,680 6,600 6,640 455,800
2020/09/01 6,600 6,640 6,570 6,610 468,300
2020/08/31 6,510 6,600 6,450 6,560 886,400
2020/08/28 6,670 6,740 6,470 6,610 865,600
2020/08/27 6,740 6,820 6,720 6,740 517,100
2020/08/26 6,900 6,900 6,770 6,810 385,100
2020/08/25 6,800 6,870 6,760 6,830 721,400
2020/08/24 6,680 6,730 6,640 6,690 487,600
2020/08/21 6,700 6,720 6,630 6,630 645,100
2020/08/20 6,640 6,650 6,570 6,600 420,400
2020/08/19 6,550 6,650 6,540 6,580 562,700
2020/08/18 6,450 6,530 6,450 6,510 421,700
2020/08/17 6,450 6,500 6,430 6,450 535,400
2020/08/14 6,500 6,550 6,460 6,520 765,800
2020/08/13 6,400 6,540 6,390 6,520 1,265,100
2020/08/12 6,270 6,280 6,140 6,200 939,100
2020/08/11 6,450 6,490 6,290 6,350 864,000
2020/08/07 6,590 6,610 6,380 6,460 691,000
2020/08/06 6,460 6,570 6,460 6,570 617,500
2020/08/05 6,410 6,490 6,390 6,450 488,300
2020/08/04 6,480 6,550 6,460 6,470 738,500
2020/08/03 6,240 6,440 6,180 6,410 959,200
2020/07/31 6,210 6,260 6,130 6,150 830,800
2020/07/30 6,300 6,300 6,200 6,200 2,079,300
2020/07/29 6,260 6,320 6,180 6,240 601,500
2020/07/28 6,220 6,320 6,220 6,250 551,000
2020/07/27 6,200 6,230 6,140 6,200 626,800
2020/07/22 6,210 6,270 6,110 6,260 675,100
2020/07/21 6,360 6,370 6,300 6,310 545,300
2020/07/20 6,320 6,370 6,260 6,310 376,600
2020/07/17 6,220 6,310 6,200 6,270 589,300
2020/07/16 6,270 6,270 6,160 6,220 560,400
2020/07/15 6,270 6,310 6,230 6,300 591,300
2020/07/14 6,260 6,290 6,160 6,230 464,400
2020/07/13 6,270 6,320 6,190 6,300 530,300
2020/07/10 6,270 6,330 6,160 6,180 947,300
2020/07/09 6,140 6,240 6,100 6,190 615,000
2020/07/08 6,180 6,210 6,110 6,140 709,400
2020/07/07 6,110 6,160 6,080 6,160 462,000
2020/07/06 6,070 6,180 6,050 6,140 449,100
2020/07/03 6,080 6,130 6,040 6,100 325,600
2020/07/02 5,970 6,040 5,930 6,020 669,400
2020/07/01 6,070 6,100 5,930 5,970 464,300
2020/06/30 6,030 6,100 6,010 6,020 702,800
2020/06/29 6,000 6,040 5,920 5,930 557,500
2020/06/26 6,040 6,080 5,990 6,010 563,900
2020/06/25 5,950 6,020 5,850 5,940 743,700
2020/06/24 5,950 6,080 5,930 6,050 826,000
2020/06/23 5,990 6,010 5,860 6,000 662,400
2020/06/22 5,920 6,010 5,890 5,960 614,800
2020/06/19 5,990 6,080 5,970 6,000 1,470,800
2020/06/18 5,960 6,000 5,900 5,940 621,000
2020/06/17 6,070 6,070 5,960 5,990 707,300
2020/06/16 6,130 6,130 5,990 6,030 1,037,600
2020/06/15 6,050 6,110 5,950 5,960 523,700
2020/06/12 6,010 6,130 5,890 6,100 1,126,000
2020/06/11 6,160 6,240 6,090 6,100 854,800
2020/06/10 6,110 6,270 6,110 6,210 786,200
2020/06/09 6,120 6,200 6,120 6,180 684,900
2020/06/08 6,290 6,300 6,150 6,190 758,500
2020/06/05 6,090 6,190 6,070 6,180 670,300
2020/06/04 6,200 6,280 6,110 6,160 746,200
2020/06/03 6,180 6,290 6,140 6,180 1,033,600
2020/06/02 6,050 6,180 6,020 6,060 854,400
2020/06/01 5,870 6,010 5,860 5,950 884,000
2020/05/29 5,890 5,960 5,820 5,920 1,464,600
2020/05/28 5,800 5,950 5,740 5,940 803,600
2020/05/27 5,880 5,950 5,860 5,920 665,300
2020/05/26 6,000 6,010 5,860 5,930 644,300
2020/05/25 5,790 5,880 5,760 5,860 384,100
2020/05/22 5,820 5,820 5,680 5,700 563,400
2020/05/21 5,790 5,890 5,760 5,820 675,200
2020/05/20 5,720 5,780 5,690 5,750 384,400
2020/05/19 5,790 5,810 5,680 5,710 717,900
2020/05/18 5,650 5,780 5,650 5,740 723,300
2020/05/15 5,480 5,570 5,390 5,570 710,700
2020/05/14 5,600 5,610 5,430 5,450 538,400
2020/05/13 5,560 5,670 5,390 5,620 942,700
2020/05/12 5,420 5,490 5,380 5,460 661,000
2020/05/11 5,400 5,450 5,350 5,370 408,400
2020/05/08 5,460 5,460 5,320 5,420 881,400
2020/05/07 5,270 5,370 5,230 5,340 600,500
2020/05/01 5,310 5,370 5,210 5,240 864,200
2020/04/30 5,480 5,540 5,430 5,470 908,800
2020/04/28 5,320 5,400 5,250 5,340 630,000
2020/04/27 5,200 5,470 5,200 5,390 1,190,200
2020/04/24 5,050 5,150 5,040 5,100 703,000
2020/04/23 5,010 5,060 4,990 5,060 449,100
2020/04/22 4,945 4,985 4,865 4,940 649,400
2020/04/21 5,100 5,120 4,945 4,970 730,100
2020/04/20 4,840 5,040 4,825 5,030 760,600
2020/04/17 5,050 5,090 4,965 4,980 963,000
2020/04/16 4,900 4,990 4,860 4,930 770,100
2020/04/15 4,970 5,010 4,900 4,925 793,900
2020/04/14 4,745 4,920 4,740 4,920 718,100
2020/04/13 4,795 4,835 4,705 4,725 404,600
2020/04/10 4,965 4,965 4,805 4,865 818,400
2020/04/09 4,845 4,860 4,765 4,835 590,100
2020/04/08 4,785 4,870 4,670 4,800 917,900
2020/04/07 4,815 4,925 4,740 4,855 1,016,000
2020/04/06 4,765 4,945 4,705 4,885 965,800
2020/04/03 4,935 4,980 4,795 4,835 886,700
2020/04/02 5,030 5,130 4,905 4,935 1,154,900
2020/04/01 5,240 5,320 4,975 5,030 961,600
2020/03/31 5,410 5,500 5,270 5,340 1,278,900
2020/03/30 5,300 5,460 5,190 5,400 1,352,700
2020/03/27 5,200 5,450 5,140 5,400 1,842,900
2020/03/26 5,110 5,120 4,860 4,970 1,430,000
2020/03/25 4,960 5,300 4,900 5,280 1,860,700
2020/03/24 4,745 4,835 4,405 4,645 1,783,400
2020/03/23 4,110 4,400 4,065 4,395 2,235,800
2020/03/19 4,140 4,185 3,820 3,830 2,123,400
2020/03/18 4,485 4,485 4,095 4,115 1,369,300
2020/03/17 4,400 4,670 4,360 4,440 1,801,500
2020/03/16 4,675 4,780 4,425 4,460 1,173,300
2020/03/13 4,405 4,730 4,275 4,605 2,168,800
2020/03/12 4,885 4,985 4,750 4,810 1,345,700
2020/03/11 5,040 5,090 4,925 4,945 1,139,700
2020/03/10 4,995 5,020 4,755 4,995 1,275,900
2020/03/09 5,170 5,190 4,995 5,070 1,035,500
2020/03/06 5,300 5,370 5,240 5,310 1,086,800
2020/03/05 5,460 5,470 5,360 5,390 976,500
2020/03/04 5,280 5,440 5,280 5,360 1,232,800
2020/03/03 5,470 5,480 5,320 5,320 1,462,600
2020/03/02 5,310 5,410 5,270 5,370 1,829,900
2020/02/28 5,540 5,550 5,330 5,370 1,861,500
2020/02/27 5,670 5,700 5,630 5,640 1,346,900
2020/02/26 5,700 5,760 5,670 5,730 1,103,900
2020/02/25 5,700 5,800 5,670 5,750 1,001,000
2020/02/21 5,860 5,890 5,840 5,890 645,200
2020/02/20 5,940 6,020 5,890 5,890 884,400
2020/02/19 5,700 5,950 5,660 5,850 1,478,700
2020/02/18 5,950 5,950 5,850 5,880 433,500
2020/02/17 5,980 5,990 5,910 5,950 324,100
2020/02/14 6,030 6,040 5,980 6,000 456,400
2020/02/13 6,000 6,030 5,960 6,030 538,600
2020/02/12 6,030 6,030 5,940 5,980 524,500
2020/02/10 6,020 6,090 6,010 6,020 459,600
2020/02/07 6,060 6,100 6,020 6,050 522,100
2020/02/06 5,900 6,010 5,860 6,000 933,100
2020/02/05 5,850 5,910 5,790 5,850 1,082,600
2020/02/04 5,680 5,780 5,680 5,770 953,900
2020/02/03 5,650 5,780 5,630 5,750 817,100
2020/01/31 5,730 5,800 5,710 5,760 943,900
2020/01/30 5,700 5,720 5,570 5,670 1,174,800
2020/01/29 5,810 5,810 5,750 5,770 647,900
2020/01/28 5,730 5,790 5,730 5,770 696,500
2020/01/27 5,750 5,790 5,720 5,780 652,600
2020/01/24 5,780 5,810 5,750 5,790 504,500
2020/01/23 5,780 5,830 5,760 5,800 697,500
2020/01/22 5,810 5,830 5,770 5,810 642,100
2020/01/21 5,860 5,860 5,760 5,800 732,200
2020/01/20 5,840 5,900 5,810 5,870 526,200
2020/01/17 5,850 5,890 5,810 5,840 785,300
2020/01/16 5,760 5,820 5,740 5,810 869,500
2020/01/15 5,670 5,750 5,670 5,730 724,100
2020/01/14 5,690 5,750 5,680 5,710 898,600
2020/01/10 5,670 5,690 5,630 5,670 972,800
2020/01/09 5,640 5,670 5,610 5,640 803,900
2020/01/08 5,550 5,630 5,530 5,590 1,001,600
2020/01/07 5,590 5,640 5,580 5,630 969,000
2020/01/06 5,510 5,610 5,510 5,600 717,700

このページの先頭へ