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 |
|---|---|---|---|---|---|
| 2024/12/30 | 8,697 | 8,758 | 8,567 | 8,567 | 370,200 |
| 2024/12/27 | 8,570 | 8,774 | 8,546 | 8,697 | 573,800 |
| 2024/12/26 | 8,458 | 8,603 | 8,422 | 8,560 | 454,100 |
| 2024/12/25 | 8,428 | 8,518 | 8,420 | 8,420 | 271,600 |
| 2024/12/24 | 8,525 | 8,529 | 8,400 | 8,426 | 187,600 |
| 2024/12/23 | 8,533 | 8,558 | 8,458 | 8,477 | 207,300 |
| 2024/12/20 | 8,545 | 8,550 | 8,361 | 8,383 | 637,000 |
| 2024/12/19 | 8,309 | 8,518 | 8,309 | 8,463 | 301,400 |
| 2024/12/18 | 8,569 | 8,569 | 8,405 | 8,405 | 256,000 |
| 2024/12/17 | 8,486 | 8,627 | 8,466 | 8,569 | 287,900 |
| 2024/12/16 | 8,461 | 8,479 | 8,346 | 8,450 | 217,000 |
| 2024/12/13 | 8,468 | 8,589 | 8,468 | 8,510 | 496,300 |
| 2024/12/12 | 8,509 | 8,551 | 8,410 | 8,489 | 399,600 |
| 2024/12/11 | 8,472 | 8,584 | 8,400 | 8,437 | 383,900 |
| 2024/12/10 | 8,436 | 8,498 | 8,366 | 8,478 | 380,300 |
| 2024/12/09 | 8,468 | 8,541 | 8,445 | 8,486 | 346,200 |
| 2024/12/06 | 8,410 | 8,465 | 8,307 | 8,398 | 259,900 |
| 2024/12/05 | 8,362 | 8,486 | 8,348 | 8,452 | 456,500 |
| 2024/12/04 | 8,227 | 8,348 | 8,197 | 8,327 | 264,900 |
| 2024/12/03 | 8,213 | 8,322 | 8,202 | 8,227 | 475,100 |
| 2024/12/02 | 8,263 | 8,334 | 8,215 | 8,315 | 242,100 |
| 2024/11/29 | 8,289 | 8,310 | 8,203 | 8,229 | 246,700 |
| 2024/11/28 | 8,270 | 8,335 | 8,241 | 8,316 | 229,800 |
| 2024/11/27 | 8,350 | 8,374 | 8,240 | 8,327 | 340,300 |
| 2024/11/26 | 8,105 | 8,333 | 8,101 | 8,308 | 398,800 |
| 2024/11/25 | 8,091 | 8,217 | 8,063 | 8,205 | 907,500 |
| 2024/11/22 | 8,010 | 8,080 | 7,994 | 8,027 | 325,200 |
| 2024/11/21 | 8,084 | 8,086 | 7,888 | 7,954 | 369,600 |
| 2024/11/20 | 8,304 | 8,444 | 7,983 | 8,035 | 540,900 |
| 2024/11/19 | 8,086 | 8,266 | 8,076 | 8,261 | 337,700 |
| 2024/11/18 | 8,104 | 8,132 | 8,001 | 8,001 | 306,000 |
| 2024/11/15 | 8,130 | 8,394 | 8,129 | 8,228 | 446,300 |
| 2024/11/14 | 8,140 | 8,307 | 8,124 | 8,208 | 501,400 |
| 2024/11/13 | 8,002 | 8,230 | 7,900 | 8,100 | 728,200 |
| 2024/11/12 | 8,230 | 8,242 | 7,851 | 7,905 | 578,400 |
| 2024/11/11 | 8,198 | 8,278 | 8,170 | 8,250 | 295,200 |
| 2024/11/08 | 8,285 | 8,380 | 8,228 | 8,228 | 522,600 |
| 2024/11/07 | 8,221 | 8,239 | 8,058 | 8,124 | 448,300 |
| 2024/11/06 | 7,950 | 8,200 | 7,933 | 8,189 | 496,900 |
| 2024/11/05 | 7,976 | 7,989 | 7,850 | 7,850 | 454,400 |
| 2024/11/01 | 7,980 | 8,030 | 7,897 | 7,926 | 432,300 |
| 2024/10/31 | 8,199 | 8,199 | 8,046 | 8,071 | 430,500 |
| 2024/10/30 | 8,130 | 8,198 | 8,087 | 8,157 | 506,100 |
| 2024/10/29 | 8,043 | 8,158 | 8,010 | 8,152 | 310,900 |
| 2024/10/28 | 7,980 | 8,142 | 7,941 | 8,067 | 329,700 |
| 2024/10/25 | 7,851 | 7,992 | 7,835 | 7,992 | 312,500 |
| 2024/10/24 | 7,894 | 7,981 | 7,847 | 7,898 | 392,700 |
| 2024/10/23 | 8,059 | 8,100 | 7,950 | 7,973 | 326,500 |
| 2024/10/22 | 8,079 | 8,142 | 7,981 | 8,004 | 439,300 |
| 2024/10/21 | 8,148 | 8,148 | 8,035 | 8,058 | 336,900 |
| 2024/10/18 | 8,112 | 8,256 | 8,104 | 8,173 | 1,188,800 |
| 2024/10/17 | 8,289 | 8,313 | 8,086 | 8,088 | 541,800 |
| 2024/10/16 | 8,315 | 8,365 | 8,243 | 8,258 | 537,500 |
| 2024/10/15 | 8,409 | 8,440 | 8,350 | 8,358 | 576,100 |
| 2024/10/11 | 8,390 | 8,467 | 8,296 | 8,408 | 675,100 |
| 2024/10/10 | 8,433 | 8,453 | 8,353 | 8,393 | 367,300 |
| 2024/10/09 | 8,349 | 8,455 | 8,286 | 8,342 | 345,200 |
| 2024/10/08 | 8,248 | 8,329 | 8,210 | 8,281 | 410,300 |
| 2024/10/07 | 8,587 | 8,589 | 8,387 | 8,387 | 370,700 |
| 2024/10/04 | 8,370 | 8,453 | 8,323 | 8,371 | 350,100 |
| 2024/10/03 | 8,450 | 8,463 | 8,267 | 8,429 | 533,400 |
| 2024/10/02 | 8,299 | 8,369 | 8,131 | 8,219 | 518,600 |
| 2024/10/01 | 8,413 | 8,484 | 8,342 | 8,364 | 695,300 |
| 2024/09/30 | 8,595 | 8,660 | 8,457 | 8,486 | 1,086,200 |
| 2024/09/27 | 8,880 | 8,944 | 8,743 | 8,895 | 743,600 |
| 2024/09/26 | 8,798 | 8,939 | 8,731 | 8,890 | 627,800 |
| 2024/09/25 | 8,700 | 8,780 | 8,654 | 8,662 | 501,700 |
| 2024/09/24 | 8,834 | 8,918 | 8,759 | 8,827 | 581,000 |
| 2024/09/20 | 8,940 | 8,940 | 8,600 | 8,784 | 1,887,600 |
| 2024/09/19 | 8,952 | 9,050 | 8,774 | 8,850 | 453,600 |
| 2024/09/18 | 8,976 | 8,987 | 8,772 | 8,802 | 374,800 |
| 2024/09/17 | 8,821 | 8,895 | 8,778 | 8,865 | 513,100 |
| 2024/09/13 | 8,831 | 8,831 | 8,611 | 8,720 | 626,100 |
| 2024/09/12 | 8,745 | 8,814 | 8,633 | 8,788 | 571,100 |
| 2024/09/11 | 8,542 | 8,630 | 8,407 | 8,604 | 565,500 |
| 2024/09/10 | 8,569 | 8,589 | 8,420 | 8,544 | 705,300 |
| 2024/09/09 | 8,469 | 8,660 | 8,414 | 8,645 | 474,700 |
| 2024/09/06 | 8,900 | 8,900 | 8,661 | 8,680 | 366,700 |
| 2024/09/05 | 8,500 | 8,887 | 8,500 | 8,794 | 686,200 |
| 2024/09/04 | 8,763 | 8,862 | 8,681 | 8,751 | 828,700 |
| 2024/09/03 | 9,000 | 9,228 | 8,985 | 9,063 | 713,400 |
| 2024/09/02 | 8,770 | 8,890 | 8,731 | 8,890 | 320,300 |
| 2024/08/30 | 8,656 | 8,731 | 8,601 | 8,731 | 910,300 |
| 2024/08/29 | 8,671 | 8,694 | 8,488 | 8,684 | 425,500 |
| 2024/08/28 | 8,786 | 8,821 | 8,600 | 8,636 | 428,300 |
| 2024/08/27 | 8,565 | 8,849 | 8,546 | 8,807 | 743,300 |
| 2024/08/26 | 8,470 | 8,574 | 8,408 | 8,561 | 521,400 |
| 2024/08/23 | 8,512 | 8,633 | 8,490 | 8,564 | 448,600 |
| 2024/08/22 | 8,416 | 8,528 | 8,394 | 8,523 | 524,600 |
| 2024/08/21 | 8,419 | 8,419 | 8,155 | 8,398 | 605,000 |
| 2024/08/20 | 8,401 | 8,561 | 8,348 | 8,488 | 757,500 |
| 2024/08/19 | 8,305 | 8,381 | 8,238 | 8,291 | 606,500 |
| 2024/08/16 | 8,270 | 8,441 | 8,209 | 8,398 | 720,100 |
| 2024/08/15 | 8,152 | 8,226 | 8,098 | 8,200 | 563,400 |
| 2024/08/14 | 8,140 | 8,248 | 8,057 | 8,211 | 1,294,300 |
| 2024/08/13 | 8,000 | 8,451 | 7,973 | 8,235 | 4,166,400 |
| 2024/08/09 | 7,742 | 7,742 | 7,742 | 7,742 | 200,000 |
| 2024/08/08 | 6,656 | 6,868 | 6,535 | 6,742 | 877,100 |
| 2024/08/07 | 6,477 | 6,845 | 6,445 | 6,679 | 921,300 |
| 2024/08/06 | 6,615 | 6,748 | 6,404 | 6,577 | 995,500 |
| 2024/08/05 | 6,520 | 6,820 | 6,261 | 6,297 | 1,075,600 |
| 2024/08/02 | 6,920 | 6,939 | 6,630 | 6,638 | 1,001,500 |
| 2024/08/01 | 7,200 | 7,276 | 7,131 | 7,199 | 684,400 |
| 2024/07/31 | 7,203 | 7,331 | 7,123 | 7,249 | 792,000 |
| 2024/07/30 | 7,085 | 7,321 | 6,981 | 7,276 | 1,777,500 |
| 2024/07/29 | 7,255 | 7,306 | 7,148 | 7,154 | 556,100 |
| 2024/07/26 | 7,250 | 7,351 | 7,195 | 7,227 | 913,700 |
| 2024/07/25 | 6,991 | 7,206 | 6,947 | 7,178 | 1,120,300 |
| 2024/07/24 | 7,201 | 7,263 | 7,083 | 7,134 | 889,200 |
| 2024/07/23 | 7,271 | 7,337 | 7,243 | 7,300 | 460,600 |
| 2024/07/22 | 7,299 | 7,379 | 7,169 | 7,216 | 825,400 |
| 2024/07/19 | 7,105 | 7,272 | 7,099 | 7,202 | 1,259,500 |
| 2024/07/18 | 7,097 | 7,280 | 7,067 | 7,096 | 745,300 |
| 2024/07/17 | 7,100 | 7,135 | 7,030 | 7,099 | 587,900 |
| 2024/07/16 | 7,025 | 7,110 | 7,012 | 7,072 | 565,000 |
| 2024/07/12 | 6,993 | 7,135 | 6,939 | 6,942 | 1,016,400 |
| 2024/07/11 | 6,896 | 7,170 | 6,894 | 7,141 | 900,600 |
| 2024/07/10 | 6,849 | 6,908 | 6,813 | 6,860 | 548,600 |
| 2024/07/09 | 6,724 | 6,944 | 6,690 | 6,889 | 926,800 |
| 2024/07/08 | 6,869 | 6,887 | 6,722 | 6,723 | 846,400 |
| 2024/07/05 | 6,989 | 7,043 | 6,836 | 6,872 | 664,600 |
| 2024/07/04 | 7,029 | 7,083 | 6,935 | 6,955 | 524,700 |
| 2024/07/03 | 6,882 | 7,092 | 6,857 | 7,014 | 1,189,900 |
| 2024/07/02 | 6,807 | 6,885 | 6,732 | 6,835 | 860,800 |
| 2024/07/01 | 6,630 | 6,830 | 6,606 | 6,785 | 1,184,800 |
| 2024/06/28 | 6,470 | 6,560 | 6,465 | 6,531 | 877,800 |
| 2024/06/27 | 6,342 | 6,457 | 6,337 | 6,457 | 706,400 |
| 2024/06/26 | 6,400 | 6,471 | 6,361 | 6,409 | 969,300 |
| 2024/06/25 | 6,429 | 6,539 | 6,421 | 6,440 | 817,900 |
| 2024/06/24 | 6,252 | 6,466 | 6,228 | 6,431 | 924,200 |
| 2024/06/21 | 6,280 | 6,375 | 6,239 | 6,344 | 2,767,900 |
| 2024/06/20 | 6,259 | 6,286 | 6,170 | 6,275 | 933,700 |
| 2024/06/19 | 6,563 | 6,567 | 6,340 | 6,359 | 1,004,600 |
| 2024/06/18 | 6,574 | 6,685 | 6,492 | 6,663 | 1,022,000 |
| 2024/06/17 | 6,768 | 6,816 | 6,553 | 6,567 | 1,551,600 |
| 2024/06/14 | 6,982 | 7,082 | 6,973 | 6,992 | 1,503,100 |
| 2024/06/13 | 7,350 | 7,360 | 7,127 | 7,132 | 820,100 |
| 2024/06/12 | 7,176 | 7,276 | 7,144 | 7,227 | 748,200 |
| 2024/06/11 | 7,130 | 7,229 | 7,094 | 7,188 | 651,000 |
| 2024/06/10 | 7,098 | 7,150 | 7,071 | 7,118 | 849,600 |
| 2024/06/07 | 7,046 | 7,106 | 6,995 | 7,098 | 674,100 |
| 2024/06/06 | 7,063 | 7,137 | 6,992 | 7,062 | 692,400 |
| 2024/06/05 | 6,995 | 7,059 | 6,952 | 7,007 | 729,200 |
| 2024/06/04 | 7,120 | 7,197 | 7,012 | 7,075 | 756,900 |
| 2024/06/03 | 7,078 | 7,215 | 7,052 | 7,184 | 522,100 |
| 2024/05/31 | 7,113 | 7,164 | 7,033 | 7,078 | 1,091,000 |
| 2024/05/30 | 7,031 | 7,153 | 7,025 | 7,133 | 576,200 |
| 2024/05/29 | 7,124 | 7,178 | 7,116 | 7,133 | 466,700 |
| 2024/05/28 | 7,191 | 7,207 | 7,073 | 7,139 | 634,800 |
| 2024/05/27 | 7,246 | 7,246 | 7,080 | 7,191 | 592,400 |
| 2024/05/24 | 7,161 | 7,316 | 7,158 | 7,314 | 475,300 |
| 2024/05/23 | 7,294 | 7,348 | 7,216 | 7,291 | 542,100 |
| 2024/05/22 | 7,417 | 7,429 | 7,304 | 7,321 | 450,500 |
| 2024/05/21 | 7,500 | 7,549 | 7,417 | 7,417 | 505,900 |
| 2024/05/20 | 7,461 | 7,530 | 7,410 | 7,413 | 566,900 |
| 2024/05/17 | 7,550 | 7,621 | 7,405 | 7,451 | 561,100 |
| 2024/05/16 | 7,435 | 7,683 | 7,427 | 7,661 | 578,900 |
| 2024/05/15 | 7,485 | 7,487 | 7,306 | 7,417 | 490,700 |
| 2024/05/14 | 7,473 | 7,523 | 7,387 | 7,472 | 590,900 |
| 2024/05/13 | 7,403 | 7,482 | 7,382 | 7,473 | 704,900 |
| 2024/05/10 | 7,638 | 7,710 | 7,401 | 7,468 | 992,900 |
| 2024/05/09 | 8,085 | 8,087 | 7,568 | 7,643 | 1,266,400 |
| 2024/05/08 | 8,046 | 8,087 | 7,925 | 7,967 | 602,900 |
| 2024/05/07 | 7,970 | 8,046 | 7,942 | 8,046 | 539,200 |
| 2024/05/02 | 7,757 | 7,884 | 7,757 | 7,855 | 381,600 |
| 2024/05/01 | 7,730 | 7,833 | 7,655 | 7,833 | 512,100 |
| 2024/04/30 | 7,861 | 7,960 | 7,760 | 7,810 | 594,900 |
| 2024/04/26 | 7,680 | 7,834 | 7,666 | 7,778 | 548,400 |
| 2024/04/25 | 7,887 | 7,921 | 7,755 | 7,769 | 665,400 |
| 2024/04/24 | 7,908 | 8,030 | 7,889 | 8,000 | 516,700 |
| 2024/04/23 | 7,921 | 7,966 | 7,858 | 7,887 | 390,800 |
| 2024/04/22 | 7,864 | 7,923 | 7,768 | 7,867 | 493,200 |
| 2024/04/19 | 7,716 | 7,836 | 7,651 | 7,714 | 737,200 |
| 2024/04/18 | 7,715 | 7,857 | 7,695 | 7,827 | 379,600 |
| 2024/04/17 | 7,962 | 7,962 | 7,695 | 7,715 | 657,500 |
| 2024/04/16 | 7,900 | 7,999 | 7,792 | 7,962 | 532,400 |
| 2024/04/15 | 8,019 | 8,117 | 7,973 | 8,042 | 439,500 |
| 2024/04/12 | 8,020 | 8,142 | 7,969 | 8,111 | 638,900 |
| 2024/04/11 | 7,821 | 7,940 | 7,819 | 7,909 | 442,700 |
| 2024/04/10 | 7,829 | 7,936 | 7,823 | 7,878 | 394,200 |
| 2024/04/09 | 7,874 | 7,946 | 7,844 | 7,899 | 344,600 |
| 2024/04/08 | 7,803 | 7,901 | 7,776 | 7,873 | 364,300 |
| 2024/04/05 | 7,816 | 7,845 | 7,723 | 7,748 | 419,600 |
| 2024/04/04 | 7,829 | 7,962 | 7,789 | 7,855 | 592,900 |
| 2024/04/03 | 7,795 | 7,855 | 7,685 | 7,688 | 800,100 |
| 2024/04/02 | 7,714 | 7,981 | 7,671 | 7,943 | 887,100 |
| 2024/04/01 | 7,880 | 7,906 | 7,676 | 7,676 | 442,000 |
| 2024/03/29 | 7,720 | 7,865 | 7,690 | 7,831 | 840,200 |
| 2024/03/28 | 7,688 | 7,724 | 7,596 | 7,665 | 598,300 |
| 2024/03/27 | 7,656 | 7,824 | 7,613 | 7,746 | 648,600 |
| 2024/03/26 | 7,615 | 7,682 | 7,585 | 7,614 | 512,700 |
| 2024/03/25 | 7,741 | 7,757 | 7,600 | 7,612 | 558,000 |
| 2024/03/22 | 7,718 | 7,855 | 7,677 | 7,799 | 660,300 |
| 2024/03/21 | 7,728 | 7,761 | 7,643 | 7,696 | 590,900 |
| 2024/03/19 | 7,733 | 7,760 | 7,582 | 7,698 | 556,100 |
| 2024/03/18 | 7,576 | 7,744 | 7,528 | 7,709 | 716,200 |
| 2024/03/15 | 7,373 | 7,567 | 7,373 | 7,524 | 1,890,200 |
| 2024/03/14 | 7,496 | 7,520 | 7,362 | 7,464 | 712,200 |
| 2024/03/13 | 7,638 | 7,638 | 7,464 | 7,506 | 711,100 |
| 2024/03/12 | 7,600 | 7,620 | 7,410 | 7,588 | 673,100 |
| 2024/03/11 | 7,460 | 7,627 | 7,405 | 7,555 | 947,000 |
| 2024/03/08 | 7,533 | 7,653 | 7,402 | 7,518 | 1,373,900 |
| 2024/03/07 | 7,505 | 7,533 | 7,363 | 7,383 | 721,800 |
| 2024/03/06 | 7,473 | 7,534 | 7,415 | 7,425 | 716,400 |
| 2024/03/05 | 7,545 | 7,612 | 7,517 | 7,552 | 748,800 |
| 2024/03/04 | 7,709 | 7,736 | 7,462 | 7,505 | 951,800 |
| 2024/03/01 | 7,560 | 7,739 | 7,501 | 7,714 | 1,088,700 |
| 2024/02/29 | 7,401 | 7,480 | 7,349 | 7,426 | 947,200 |
| 2024/02/28 | 7,352 | 7,466 | 7,335 | 7,440 | 780,300 |
| 2024/02/27 | 7,399 | 7,430 | 7,265 | 7,335 | 962,100 |
| 2024/02/26 | 7,242 | 7,443 | 7,227 | 7,350 | 1,268,200 |
| 2024/02/22 | 7,112 | 7,166 | 7,010 | 7,163 | 1,181,200 |
| 2024/02/21 | 7,268 | 7,328 | 7,081 | 7,090 | 1,297,700 |
| 2024/02/20 | 7,238 | 7,430 | 7,210 | 7,269 | 1,270,900 |
| 2024/02/19 | 7,221 | 7,240 | 7,019 | 7,183 | 1,919,500 |
| 2024/02/16 | 7,849 | 7,946 | 7,221 | 7,221 | 3,584,800 |
| 2024/02/15 | 8,927 | 8,994 | 8,639 | 8,721 | 959,800 |
| 2024/02/14 | 8,548 | 8,841 | 8,487 | 8,777 | 611,800 |
| 2024/02/13 | 8,450 | 8,728 | 8,425 | 8,660 | 672,000 |
| 2024/02/09 | 8,498 | 8,660 | 8,422 | 8,422 | 802,600 |
| 2024/02/08 | 8,245 | 8,434 | 8,173 | 8,375 | 527,900 |
| 2024/02/07 | 8,181 | 8,303 | 8,175 | 8,258 | 345,900 |
| 2024/02/06 | 8,179 | 8,328 | 8,134 | 8,272 | 388,600 |
| 2024/02/05 | 8,398 | 8,426 | 8,261 | 8,262 | 401,100 |
| 2024/02/02 | 8,343 | 8,465 | 8,333 | 8,335 | 353,200 |
| 2024/02/01 | 8,443 | 8,519 | 8,322 | 8,359 | 463,800 |
| 2024/01/31 | 8,391 | 8,504 | 8,305 | 8,504 | 534,200 |
| 2024/01/30 | 8,200 | 8,449 | 8,187 | 8,386 | 1,191,800 |
| 2024/01/29 | 8,279 | 8,279 | 8,090 | 8,095 | 504,000 |
| 2024/01/26 | 8,138 | 8,203 | 8,121 | 8,192 | 506,100 |
| 2024/01/25 | 8,183 | 8,274 | 8,157 | 8,250 | 449,400 |
| 2024/01/24 | 8,214 | 8,321 | 8,185 | 8,270 | 436,900 |
| 2024/01/23 | 8,278 | 8,391 | 8,256 | 8,315 | 596,500 |
| 2024/01/22 | 8,154 | 8,191 | 8,080 | 8,155 | 527,100 |
| 2024/01/19 | 8,192 | 8,271 | 8,066 | 8,109 | 1,004,100 |
| 2024/01/18 | 8,058 | 8,219 | 8,021 | 8,180 | 489,000 |
| 2024/01/17 | 8,355 | 8,534 | 8,188 | 8,190 | 742,800 |
| 2024/01/16 | 8,295 | 8,373 | 8,245 | 8,245 | 476,300 |
| 2024/01/15 | 8,400 | 8,410 | 8,282 | 8,296 | 601,600 |
| 2024/01/12 | 8,470 | 8,470 | 8,227 | 8,430 | 1,214,700 |
| 2024/01/11 | 8,152 | 8,212 | 8,080 | 8,179 | 718,400 |
| 2024/01/10 | 7,798 | 8,046 | 7,783 | 8,018 | 1,039,700 |
| 2024/01/09 | 7,599 | 7,699 | 7,549 | 7,688 | 669,200 |
| 2024/01/05 | 7,511 | 7,536 | 7,457 | 7,469 | 646,500 |
| 2024/01/04 | 7,398 | 7,478 | 7,308 | 7,478 | 1,239,800 |