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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,015 | 6,235 | 6,009 | 6,184 | 1,094,200 |
| 2026/05/21 | 5,911 | 6,007 | 5,861 | 5,990 | 738,700 |
| 2026/05/20 | 6,060 | 6,125 | 5,854 | 5,944 | 1,028,500 |
| 2026/05/19 | 6,081 | 6,138 | 6,024 | 6,113 | 1,367,200 |
| 2026/05/18 | 5,730 | 5,913 | 5,682 | 5,905 | 1,233,800 |
| 2026/05/15 | 5,400 | 5,681 | 5,307 | 5,537 | 1,500,300 |
| 2026/05/14 | 5,511 | 5,560 | 5,375 | 5,471 | 757,900 |
| 2026/05/13 | 5,725 | 5,775 | 5,605 | 5,607 | 525,800 |
| 2026/05/12 | 5,592 | 5,696 | 5,569 | 5,594 | 601,400 |
| 2026/05/11 | 5,715 | 5,746 | 5,612 | 5,645 | 686,400 |
| 2026/05/08 | 5,729 | 5,776 | 5,581 | 5,645 | 1,374,200 |
| 2026/05/07 | 5,339 | 5,538 | 5,259 | 5,535 | 1,178,000 |
| 2026/05/01 | 5,376 | 5,452 | 5,226 | 5,304 | 893,500 |
| 2026/04/30 | 5,552 | 5,558 | 5,386 | 5,476 | 1,219,300 |
| 2026/04/28 | 5,514 | 5,627 | 5,468 | 5,611 | 848,300 |
| 2026/04/27 | 5,632 | 5,673 | 5,476 | 5,476 | 1,033,200 |
| 2026/04/24 | 5,601 | 5,700 | 5,560 | 5,576 | 959,000 |
| 2026/04/23 | 5,859 | 5,880 | 5,682 | 5,765 | 1,158,800 |
| 2026/04/22 | 6,050 | 6,115 | 5,853 | 5,879 | 1,031,000 |
| 2026/04/21 | 5,907 | 5,986 | 5,863 | 5,986 | 1,436,500 |
| 2026/04/20 | 5,998 | 6,002 | 5,756 | 5,756 | 1,741,300 |
| 2026/04/17 | 6,012 | 6,092 | 5,965 | 5,978 | 2,337,100 |
| 2026/04/16 | 5,859 | 6,294 | 5,826 | 5,998 | 5,516,300 |
| 2026/04/15 | 5,433 | 5,591 | 5,424 | 5,459 | 1,065,600 |
| 2026/04/14 | 5,317 | 5,390 | 5,267 | 5,361 | 911,800 |
| 2026/04/13 | 5,073 | 5,166 | 5,065 | 5,143 | 913,100 |
| 2026/04/10 | 5,260 | 5,284 | 5,094 | 5,135 | 1,431,900 |
| 2026/04/09 | 5,435 | 5,471 | 5,313 | 5,356 | 927,800 |
| 2026/04/08 | 5,551 | 5,565 | 5,496 | 5,504 | 1,115,400 |
| 2026/04/07 | 5,320 | 5,375 | 5,297 | 5,365 | 615,900 |
| 2026/04/06 | 5,320 | 5,352 | 5,286 | 5,324 | 401,000 |
| 2026/04/03 | 5,350 | 5,377 | 5,316 | 5,316 | 460,300 |
| 2026/03/27 | 5,315 | 5,353 | 5,267 | 5,338 | 1,003,600 |
| 2026/03/26 | 5,230 | 5,257 | 5,142 | 5,217 | 908,300 |
| 2026/03/25 | 5,181 | 5,325 | 5,135 | 5,323 | 1,063,000 |
| 2026/03/24 | 5,351 | 5,373 | 5,287 | 5,363 | 781,900 |
| 2026/03/23 | 5,276 | 5,356 | 5,235 | 5,295 | 1,222,700 |
| 2026/03/19 | 5,325 | 5,363 | 5,289 | 5,347 | 3,244,200 |
| 2026/03/18 | 5,300 | 5,352 | 5,291 | 5,343 | 913,500 |
| 2026/03/17 | 5,309 | 5,364 | 5,280 | 5,303 | 940,500 |
| 2026/03/16 | 5,386 | 5,460 | 5,346 | 5,365 | 975,400 |
| 2026/03/13 | 5,273 | 5,453 | 5,273 | 5,381 | 1,349,300 |
| 2026/03/12 | 5,300 | 5,419 | 5,290 | 5,355 | 1,011,900 |
| 2026/03/11 | 5,457 | 5,566 | 5,431 | 5,450 | 1,664,800 |
| 2026/03/10 | 5,493 | 5,559 | 5,385 | 5,557 | 1,634,700 |
| 2026/03/09 | 5,316 | 5,536 | 5,310 | 5,536 | 1,712,600 |
| 2026/03/06 | 5,360 | 5,610 | 5,350 | 5,508 | 1,784,500 |
| 2026/03/05 | 5,270 | 5,293 | 5,198 | 5,286 | 1,582,200 |
| 2026/03/04 | 5,200 | 5,336 | 5,135 | 5,230 | 1,824,500 |
| 2026/03/03 | 5,230 | 5,247 | 5,097 | 5,129 | 1,517,300 |
| 2026/03/02 | 5,400 | 5,471 | 5,212 | 5,278 | 2,007,100 |
| 2026/02/27 | 5,391 | 5,407 | 5,194 | 5,200 | 11,450,100 |
| 2026/02/26 | 5,123 | 5,366 | 5,104 | 5,270 | 2,213,300 |
| 2026/02/25 | 5,025 | 5,138 | 4,982 | 5,028 | 2,248,300 |
| 2026/02/24 | 5,190 | 5,282 | 4,789 | 4,906 | 3,998,700 |
| 2026/02/20 | 5,645 | 5,795 | 5,555 | 5,688 | 2,245,900 |
| 2026/02/19 | 5,774 | 6,030 | 5,675 | 5,832 | 3,218,800 |
| 2026/02/18 | 5,620 | 5,634 | 5,501 | 5,591 | 1,300,600 |
| 2026/02/17 | 5,620 | 5,663 | 5,551 | 5,644 | 1,273,800 |
| 2026/02/16 | 5,570 | 5,699 | 5,528 | 5,679 | 1,287,500 |
| 2026/02/13 | 5,685 | 5,705 | 5,421 | 5,421 | 1,631,800 |
| 2026/02/12 | 5,740 | 5,812 | 5,684 | 5,743 | 1,304,100 |
| 2026/02/10 | 5,715 | 5,939 | 5,715 | 5,877 | 1,084,600 |
| 2026/02/09 | 5,723 | 5,828 | 5,655 | 5,724 | 1,292,700 |
| 2026/02/06 | 5,613 | 5,648 | 5,541 | 5,599 | 851,400 |
| 2026/02/05 | 5,710 | 5,793 | 5,677 | 5,713 | 996,100 |
| 2026/02/04 | 5,947 | 5,981 | 5,594 | 5,649 | 1,843,200 |
| 2026/02/03 | 6,060 | 6,115 | 6,028 | 6,103 | 740,600 |
| 2026/02/02 | 6,106 | 6,174 | 6,046 | 6,091 | 837,000 |
| 2026/01/30 | 6,048 | 6,101 | 5,990 | 6,050 | 878,600 |
| 2026/01/29 | 6,000 | 6,095 | 5,996 | 6,088 | 846,000 |
| 2026/01/28 | 6,053 | 6,136 | 6,036 | 6,084 | 690,800 |
| 2026/01/27 | 6,179 | 6,182 | 6,112 | 6,152 | 438,200 |
| 2026/01/26 | 6,242 | 6,249 | 6,142 | 6,178 | 736,900 |
| 2026/01/23 | 6,345 | 6,371 | 6,259 | 6,277 | 766,600 |
| 2026/01/22 | 6,335 | 6,350 | 6,250 | 6,286 | 742,700 |
| 2026/01/21 | 6,358 | 6,369 | 6,263 | 6,327 | 1,004,200 |
| 2026/01/20 | 6,410 | 6,525 | 6,406 | 6,423 | 579,700 |
| 2026/01/19 | 6,435 | 6,501 | 6,404 | 6,472 | 581,600 |
| 2026/01/16 | 6,567 | 6,623 | 6,452 | 6,467 | 1,495,100 |
| 2026/01/15 | 6,658 | 6,702 | 6,595 | 6,647 | 889,500 |
| 2026/01/14 | 6,541 | 6,619 | 6,514 | 6,599 | 734,600 |
| 2026/01/13 | 6,566 | 6,616 | 6,495 | 6,559 | 1,037,000 |
| 2026/01/09 | 6,579 | 6,606 | 6,475 | 6,517 | 912,000 |
| 2026/01/08 | 6,575 | 6,654 | 6,545 | 6,550 | 827,500 |
| 2026/01/07 | 6,494 | 6,640 | 6,452 | 6,538 | 858,300 |
| 2026/01/06 | 6,441 | 6,507 | 6,406 | 6,470 | 1,013,300 |
| 2026/01/05 | 6,465 | 6,529 | 6,370 | 6,436 | 845,800 |