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

トレックス・セミコンダクター(6616)の株価時系列情報

トレックス・セミコンダクター(6616)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
2019/12/30 1,646 1,646 1,600 1,641 21,800
2019/12/27 1,622 1,634 1,598 1,630 28,200
2019/12/26 1,622 1,641 1,608 1,613 37,200
2019/12/25 1,635 1,649 1,622 1,622 19,700
2019/12/24 1,621 1,644 1,616 1,640 21,800
2019/12/23 1,695 1,698 1,616 1,621 50,300
2019/12/20 1,644 1,700 1,643 1,696 111,500
2019/12/19 1,623 1,669 1,623 1,639 47,500
2019/12/18 1,613 1,635 1,600 1,633 52,000
2019/12/17 1,567 1,638 1,567 1,620 83,600
2019/12/16 1,570 1,570 1,542 1,563 23,100
2019/12/13 1,534 1,573 1,534 1,567 111,000
2019/12/12 1,510 1,519 1,507 1,516 50,900
2019/12/11 1,484 1,510 1,484 1,510 23,500
2019/12/10 1,502 1,502 1,469 1,479 15,600
2019/12/09 1,495 1,517 1,485 1,508 51,700
2019/12/06 1,470 1,482 1,448 1,477 21,100
2019/12/05 1,479 1,493 1,468 1,470 10,100
2019/12/04 1,473 1,486 1,457 1,477 22,300
2019/12/03 1,460 1,478 1,437 1,473 15,700
2019/12/02 1,454 1,484 1,452 1,469 22,400
2019/11/29 1,465 1,490 1,465 1,483 35,000
2019/11/28 1,497 1,510 1,464 1,469 18,500
2019/11/27 1,495 1,515 1,485 1,500 28,900
2019/11/26 1,490 1,527 1,485 1,495 51,100
2019/11/25 1,453 1,489 1,453 1,482 44,500
2019/11/22 1,456 1,471 1,438 1,440 8,700
2019/11/21 1,465 1,472 1,421 1,460 49,700
2019/11/20 1,416 1,453 1,416 1,447 35,700
2019/11/19 1,481 1,481 1,414 1,433 42,800
2019/11/18 1,450 1,506 1,446 1,493 83,500
2019/11/15 1,351 1,433 1,351 1,408 38,900
2019/11/14 1,393 1,411 1,335 1,352 65,600
2019/11/13 1,438 1,448 1,411 1,424 31,200
2019/11/12 1,429 1,439 1,411 1,438 24,800
2019/11/11 1,453 1,453 1,426 1,434 25,700
2019/11/08 1,493 1,493 1,431 1,452 29,900
2019/11/07 1,484 1,518 1,471 1,481 88,400
2019/11/06 1,474 1,494 1,473 1,485 36,900
2019/11/05 1,471 1,500 1,461 1,488 32,700
2019/11/01 1,454 1,477 1,433 1,470 101,100
2019/10/31 1,510 1,519 1,450 1,454 66,200
2019/10/30 1,451 1,506 1,435 1,490 219,000
2019/10/29 1,474 1,479 1,445 1,468 56,600
2019/10/28 1,440 1,474 1,440 1,470 68,800
2019/10/25 1,418 1,442 1,418 1,437 52,600
2019/10/24 1,406 1,420 1,396 1,398 55,700
2019/10/23 1,425 1,434 1,379 1,386 47,300
2019/10/21 1,396 1,423 1,396 1,418 89,800
2019/10/18 1,398 1,402 1,362 1,387 47,700
2019/10/17 1,390 1,409 1,373 1,373 42,700
2019/10/16 1,388 1,411 1,373 1,390 72,100
2019/10/15 1,349 1,381 1,349 1,375 71,100
2019/10/11 1,318 1,334 1,303 1,323 49,900
2019/10/10 1,329 1,365 1,303 1,311 62,800
2019/10/09 1,262 1,334 1,253 1,334 81,200
2019/10/08 1,250 1,296 1,248 1,274 47,000
2019/10/07 1,267 1,267 1,237 1,247 12,500
2019/10/04 1,260 1,276 1,247 1,266 16,400
2019/10/03 1,269 1,281 1,246 1,258 18,600
2019/10/02 1,304 1,311 1,290 1,297 21,700
2019/10/01 1,235 1,304 1,235 1,304 32,800
2019/09/30 1,231 1,264 1,219 1,228 25,100
2019/09/27 1,203 1,263 1,203 1,246 23,800
2019/09/26 1,309 1,319 1,262 1,275 23,900
2019/09/25 1,310 1,310 1,273 1,286 20,500
2019/09/24 1,286 1,317 1,286 1,305 36,400
2019/09/20 1,287 1,307 1,286 1,290 36,400
2019/09/19 1,258 1,288 1,258 1,287 35,000
2019/09/18 1,249 1,263 1,237 1,250 33,700
2019/09/17 1,199 1,245 1,190 1,240 33,700
2019/09/13 1,214 1,218 1,192 1,218 28,500
2019/09/12 1,199 1,221 1,195 1,206 32,500
2019/09/11 1,175 1,200 1,168 1,200 32,900
2019/09/10 1,151 1,173 1,151 1,173 15,700
2019/09/09 1,123 1,150 1,123 1,150 22,500
2019/09/06 1,133 1,142 1,122 1,128 20,200
2019/09/05 1,125 1,149 1,125 1,139 38,400
2019/09/04 1,110 1,119 1,093 1,113 14,900
2019/09/03 1,111 1,120 1,094 1,118 10,400
2019/09/02 1,124 1,142 1,116 1,119 14,500
2019/08/30 1,095 1,129 1,090 1,129 47,000
2019/08/29 1,058 1,070 1,028 1,070 41,000
2019/08/28 1,080 1,083 1,049 1,054 19,000
2019/08/27 1,095 1,099 1,079 1,080 10,300
2019/08/26 1,131 1,131 1,068 1,089 39,500
2019/08/23 1,153 1,153 1,118 1,122 20,100
2019/08/22 1,157 1,159 1,132 1,134 10,600
2019/08/21 1,149 1,157 1,139 1,157 14,100
2019/08/20 1,141 1,158 1,125 1,149 13,400
2019/08/19 1,157 1,163 1,127 1,127 22,800
2019/08/16 1,130 1,168 1,124 1,157 27,800
2019/08/15 1,070 1,135 1,070 1,130 32,300
2019/08/14 1,127 1,133 1,119 1,130 39,500
2019/08/13 1,067 1,150 1,067 1,118 58,400
2019/08/09 1,110 1,120 1,095 1,120 19,100
2019/08/08 1,103 1,142 1,103 1,110 27,300
2019/08/07 1,110 1,136 1,105 1,133 18,700
2019/08/06 1,095 1,127 1,066 1,124 40,500
2019/08/05 1,135 1,135 1,095 1,121 39,200
2019/08/02 1,175 1,175 1,121 1,152 34,000
2019/08/01 1,186 1,191 1,173 1,188 18,300
2019/07/31 1,191 1,198 1,177 1,188 26,100
2019/07/30 1,169 1,202 1,169 1,200 35,100
2019/07/29 1,183 1,183 1,164 1,169 16,100
2019/07/26 1,188 1,194 1,174 1,183 31,300
2019/07/25 1,203 1,208 1,190 1,206 29,100
2019/07/24 1,194 1,203 1,188 1,198 30,600
2019/07/23 1,190 1,200 1,187 1,193 30,700
2019/07/22 1,188 1,202 1,188 1,197 18,000
2019/07/19 1,173 1,209 1,164 1,193 36,200
2019/07/18 1,178 1,194 1,159 1,164 30,700
2019/07/17 1,194 1,201 1,184 1,193 35,100
2019/07/16 1,189 1,198 1,174 1,194 23,000
2019/07/12 1,200 1,200 1,183 1,191 26,700
2019/07/11 1,198 1,201 1,190 1,195 24,200
2019/07/10 1,180 1,197 1,177 1,187 31,100
2019/07/09 1,183 1,188 1,167 1,180 30,000
2019/07/08 1,206 1,213 1,188 1,188 25,900
2019/07/05 1,194 1,210 1,181 1,206 52,400
2019/07/04 1,200 1,201 1,190 1,194 32,100
2019/07/03 1,205 1,205 1,186 1,193 26,300
2019/07/02 1,214 1,219 1,195 1,205 42,200
2019/07/01 1,185 1,212 1,185 1,208 41,400
2019/06/28 1,183 1,183 1,155 1,176 25,400
2019/06/27 1,148 1,186 1,148 1,173 32,100
2019/06/26 1,151 1,171 1,146 1,148 29,400
2019/06/25 1,148 1,170 1,140 1,159 24,600
2019/06/24 1,169 1,172 1,156 1,160 33,200
2019/06/21 1,190 1,195 1,173 1,179 26,100
2019/06/20 1,185 1,197 1,167 1,189 39,000
2019/06/19 1,166 1,191 1,166 1,184 40,000
2019/06/18 1,166 1,186 1,153 1,154 30,900
2019/06/17 1,137 1,173 1,131 1,166 37,000
2019/06/14 1,157 1,166 1,142 1,152 46,900
2019/06/13 1,169 1,169 1,139 1,147 51,300
2019/06/12 1,185 1,194 1,175 1,183 30,500
2019/06/11 1,169 1,201 1,167 1,183 50,200
2019/06/10 1,170 1,182 1,157 1,178 42,200
2019/06/07 1,134 1,169 1,134 1,165 65,700
2019/06/06 1,149 1,150 1,129 1,129 35,800
2019/06/05 1,135 1,156 1,124 1,149 89,200
2019/06/04 1,109 1,124 1,101 1,118 55,800
2019/06/03 1,103 1,109 1,085 1,091 37,500
2019/05/31 1,129 1,140 1,110 1,117 49,200
2019/05/30 1,113 1,121 1,085 1,120 69,700
2019/05/29 1,140 1,143 1,101 1,120 66,300
2019/05/28 1,069 1,121 1,067 1,115 71,900
2019/05/27 1,053 1,079 1,053 1,072 53,500
2019/05/24 1,034 1,057 1,020 1,053 81,000
2019/05/23 1,022 1,034 1,014 1,031 63,600
2019/05/22 1,014 1,025 1,008 1,019 53,300
2019/05/21 1,000 1,012 982 1,007 119,100
2019/05/20 1,023 1,031 1,000 1,010 110,100
2019/05/17 1,033 1,035 1,017 1,023 81,700
2019/05/16 1,008 1,032 1,008 1,023 121,900
2019/05/15 1,066 1,075 999 1,008 359,400
2019/05/14 1,131 1,228 1,120 1,184 87,300
2019/05/13 1,241 1,241 1,175 1,177 141,900
2019/05/10 1,247 1,284 1,243 1,252 98,400
2019/05/09 1,259 1,271 1,238 1,245 90,600
2019/05/08 1,285 1,290 1,248 1,259 83,500
2019/05/07 1,290 1,301 1,277 1,285 70,900
2019/04/26 1,303 1,304 1,283 1,302 45,700
2019/04/25 1,292 1,310 1,284 1,295 104,000
2019/04/24 1,295 1,301 1,279 1,291 60,700
2019/04/23 1,306 1,316 1,285 1,301 84,500
2019/04/22 1,315 1,315 1,284 1,309 52,600
2019/04/19 1,279 1,315 1,279 1,307 116,700
2019/04/18 1,313 1,319 1,276 1,278 71,100
2019/04/17 1,290 1,318 1,281 1,313 101,800
2019/04/16 1,267 1,285 1,263 1,277 83,700
2019/04/15 1,255 1,267 1,242 1,267 69,100
2019/04/12 1,232 1,241 1,216 1,235 57,200
2019/04/11 1,246 1,249 1,225 1,229 78,200
2019/04/10 1,260 1,262 1,238 1,253 67,800
2019/04/09 1,291 1,308 1,261 1,268 115,500
2019/04/08 1,304 1,320 1,280 1,291 69,700
2019/04/05 1,278 1,298 1,278 1,298 45,800
2019/04/04 1,280 1,304 1,275 1,277 99,000
2019/04/03 1,242 1,278 1,242 1,278 75,900
2019/04/02 1,250 1,280 1,236 1,242 85,900
2019/04/01 1,199 1,247 1,199 1,241 105,800
2019/03/29 1,210 1,221 1,195 1,202 51,700
2019/03/28 1,203 1,203 1,181 1,194 72,900
2019/03/27 1,170 1,207 1,170 1,201 54,700
2019/03/26 1,171 1,208 1,171 1,198 80,900
2019/03/25 1,171 1,182 1,159 1,169 92,100
2019/03/22 1,192 1,207 1,181 1,193 53,500
2019/03/20 1,163 1,203 1,163 1,190 85,800
2019/03/19 1,170 1,182 1,161 1,168 91,400
2019/03/18 1,180 1,194 1,163 1,167 98,400
2019/03/15 1,147 1,184 1,144 1,160 133,800
2019/03/14 1,167 1,182 1,136 1,137 107,000
2019/03/13 1,156 1,193 1,142 1,165 169,400
2019/03/12 1,189 1,190 1,163 1,163 114,700
2019/03/11 1,179 1,208 1,173 1,181 72,600
2019/03/08 1,240 1,240 1,167 1,172 217,700
2019/03/07 1,246 1,274 1,227 1,258 200,400
2019/03/06 1,250 1,285 1,233 1,248 412,500
2019/03/05 1,189 1,190 1,158 1,164 86,400
2019/03/04 1,170 1,203 1,170 1,198 84,400
2019/03/01 1,141 1,167 1,140 1,159 52,000
2019/02/28 1,175 1,177 1,141 1,141 72,300
2019/02/27 1,175 1,179 1,154 1,174 74,400
2019/02/26 1,179 1,215 1,168 1,174 108,800
2019/02/25 1,146 1,189 1,142 1,169 190,100
2019/02/22 1,124 1,132 1,110 1,123 104,800
2019/02/21 1,143 1,153 1,134 1,136 77,300
2019/02/20 1,158 1,173 1,142 1,147 110,500
2019/02/19 1,146 1,167 1,137 1,158 71,900
2019/02/18 1,166 1,171 1,146 1,152 79,700
2019/02/15 1,151 1,175 1,137 1,155 138,100
2019/02/14 1,200 1,200 1,140 1,151 420,900
2019/02/13 1,329 1,338 1,303 1,336 121,400
2019/02/12 1,276 1,317 1,273 1,305 81,300
2019/02/08 1,272 1,284 1,221 1,276 142,700
2019/02/07 1,289 1,306 1,266 1,277 83,900
2019/02/06 1,280 1,285 1,259 1,281 55,700
2019/02/05 1,263 1,277 1,239 1,267 86,900
2019/02/04 1,260 1,284 1,260 1,279 54,600
2019/02/01 1,273 1,282 1,257 1,261 71,800
2019/01/31 1,276 1,293 1,266 1,271 101,100
2019/01/30 1,251 1,267 1,240 1,242 61,500
2019/01/29 1,252 1,265 1,224 1,262 113,100
2019/01/28 1,251 1,281 1,240 1,269 137,000
2019/01/25 1,218 1,258 1,218 1,249 75,300
2019/01/24 1,186 1,217 1,180 1,210 71,900
2019/01/23 1,179 1,192 1,151 1,181 74,600
2019/01/22 1,208 1,211 1,179 1,185 78,000
2019/01/21 1,208 1,247 1,207 1,209 136,500
2019/01/18 1,160 1,201 1,159 1,195 91,100
2019/01/17 1,160 1,167 1,143 1,152 52,500
2019/01/16 1,149 1,152 1,117 1,143 87,200
2019/01/15 1,129 1,170 1,111 1,158 79,400
2019/01/11 1,154 1,170 1,133 1,137 80,000
2019/01/10 1,140 1,171 1,117 1,152 106,300
2019/01/09 1,130 1,143 1,109 1,125 171,600
2019/01/08 1,113 1,132 1,085 1,115 179,800
2019/01/07 1,084 1,131 1,075 1,112 162,100
2019/01/04 1,080 1,083 1,030 1,054 159,500

このページの先頭へ