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
2023/12/29 1,762 1,780 1,745 1,769 41,300
2023/12/28 1,727 1,753 1,710 1,753 27,300
2023/12/27 1,685 1,729 1,685 1,729 65,800
2023/12/26 1,664 1,720 1,664 1,684 57,000
2023/12/25 1,660 1,688 1,643 1,664 79,900
2023/12/22 1,701 1,711 1,650 1,655 62,800
2023/12/21 1,698 1,707 1,675 1,696 77,100
2023/12/20 1,776 1,786 1,743 1,746 53,200
2023/12/19 1,762 1,792 1,746 1,780 65,400
2023/12/18 1,824 1,824 1,756 1,762 40,800
2023/12/15 1,796 1,843 1,796 1,824 35,800
2023/12/14 1,894 1,894 1,785 1,793 57,700
2023/12/13 1,856 1,880 1,843 1,868 60,300
2023/12/12 1,891 1,906 1,857 1,863 48,000
2023/12/11 1,910 1,949 1,869 1,874 44,400
2023/12/08 1,882 1,900 1,852 1,875 87,400
2023/12/07 1,915 1,918 1,870 1,890 83,800
2023/12/06 1,875 1,964 1,875 1,954 75,600
2023/12/05 1,919 1,919 1,851 1,857 54,000
2023/12/04 1,965 1,965 1,923 1,923 19,800
2023/12/01 2,010 2,010 1,943 1,944 31,400
2023/11/30 2,021 2,040 2,000 2,004 43,200
2023/11/29 1,977 2,034 1,977 2,021 44,600
2023/11/28 2,014 2,039 1,951 1,977 39,400
2023/11/27 1,925 1,991 1,925 1,991 47,400
2023/11/24 1,879 2,022 1,879 1,938 96,400
2023/11/22 1,845 1,854 1,830 1,843 34,600
2023/11/21 1,780 1,867 1,780 1,865 60,800
2023/11/20 1,806 1,838 1,771 1,771 96,900
2023/11/17 1,871 1,871 1,803 1,840 80,000
2023/11/16 1,968 1,968 1,865 1,891 90,200
2023/11/15 1,901 1,974 1,872 1,944 176,500
2023/11/14 1,969 2,007 1,969 1,995 45,700
2023/11/13 1,975 2,023 1,948 1,954 60,400
2023/11/10 1,964 1,975 1,938 1,975 35,400
2023/11/09 1,930 1,979 1,930 1,973 35,300
2023/11/08 2,004 2,017 1,950 1,950 44,300
2023/11/07 1,964 2,009 1,956 2,003 59,900
2023/11/06 1,987 1,988 1,948 1,954 37,300
2023/11/02 1,881 1,929 1,881 1,915 58,800
2023/11/01 1,852 1,868 1,821 1,841 45,800
2023/10/31 1,830 1,860 1,800 1,831 72,500
2023/10/30 1,870 1,890 1,827 1,834 135,100
2023/10/27 1,921 1,945 1,884 1,893 57,300
2023/10/26 1,926 1,962 1,901 1,910 62,300
2023/10/25 1,958 1,992 1,946 1,960 32,200
2023/10/24 1,938 1,955 1,887 1,945 61,700
2023/10/23 1,976 1,983 1,920 1,924 52,300
2023/10/20 1,980 2,016 1,962 2,005 41,900
2023/10/19 2,002 2,026 1,985 1,986 26,600
2023/10/18 1,995 2,047 1,972 2,043 66,900
2023/10/17 2,053 2,059 1,980 1,995 51,300
2023/10/16 2,023 2,048 2,002 2,007 54,500
2023/10/13 2,121 2,131 2,078 2,085 42,600
2023/10/12 2,037 2,133 2,037 2,130 33,800
2023/10/11 2,066 2,066 2,027 2,037 33,000
2023/10/10 2,050 2,069 2,031 2,050 35,900
2023/10/06 1,980 2,019 1,977 2,012 48,700
2023/10/05 1,979 1,998 1,932 1,998 67,100
2023/10/04 1,980 1,980 1,922 1,922 109,000
2023/10/03 2,110 2,110 2,020 2,020 62,700
2023/10/02 2,171 2,196 2,132 2,136 37,700
2023/09/29 2,191 2,191 2,144 2,157 29,700
2023/09/28 2,175 2,196 2,144 2,161 39,100
2023/09/27 2,168 2,207 2,148 2,203 33,700
2023/09/26 2,228 2,228 2,173 2,178 36,300
2023/09/25 2,231 2,239 2,208 2,239 20,400
2023/09/22 2,187 2,223 2,175 2,199 38,000
2023/09/21 2,230 2,247 2,201 2,213 28,200
2023/09/20 2,235 2,284 2,235 2,244 28,000
2023/09/19 2,265 2,265 2,204 2,237 56,700
2023/09/15 2,290 2,312 2,274 2,293 30,800
2023/09/14 2,249 2,298 2,249 2,290 24,500
2023/09/13 2,254 2,284 2,243 2,249 27,900
2023/09/12 2,299 2,315 2,257 2,277 23,100
2023/09/11 2,311 2,320 2,276 2,284 25,200
2023/09/08 2,346 2,363 2,310 2,319 35,800
2023/09/07 2,380 2,406 2,360 2,362 50,500
2023/09/06 2,400 2,426 2,400 2,408 29,400
2023/09/05 2,395 2,430 2,374 2,425 52,400
2023/09/04 2,340 2,412 2,340 2,406 66,000
2023/09/01 2,333 2,341 2,318 2,333 33,600
2023/08/31 2,320 2,356 2,316 2,333 43,200
2023/08/30 2,319 2,320 2,295 2,309 23,700
2023/08/29 2,329 2,329 2,283 2,299 32,600
2023/08/28 2,245 2,330 2,232 2,310 38,900
2023/08/25 2,222 2,265 2,210 2,223 49,400
2023/08/24 2,223 2,267 2,217 2,264 55,100
2023/08/23 2,179 2,206 2,140 2,201 32,300
2023/08/22 2,173 2,205 2,166 2,176 32,500
2023/08/21 2,160 2,172 2,127 2,164 28,000
2023/08/18 2,130 2,185 2,130 2,166 32,000
2023/08/17 2,169 2,189 2,130 2,171 46,900
2023/08/16 2,270 2,296 2,189 2,189 45,400
2023/08/15 2,285 2,339 2,277 2,292 67,900
2023/08/14 2,150 2,304 2,148 2,269 149,500
2023/08/10 2,235 2,235 2,193 2,233 73,600
2023/08/09 2,252 2,263 2,229 2,248 49,700
2023/08/08 2,283 2,294 2,267 2,274 44,200
2023/08/07 2,291 2,296 2,266 2,295 59,200
2023/08/04 2,332 2,348 2,294 2,310 57,800
2023/08/03 2,395 2,395 2,349 2,361 44,600
2023/08/02 2,404 2,456 2,404 2,422 59,100
2023/08/01 2,403 2,433 2,400 2,423 38,100
2023/07/31 2,414 2,429 2,391 2,421 82,200
2023/07/28 2,376 2,386 2,328 2,364 54,600
2023/07/27 2,371 2,404 2,368 2,398 37,600
2023/07/26 2,352 2,384 2,352 2,375 34,100
2023/07/25 2,355 2,378 2,345 2,376 30,300
2023/07/24 2,299 2,368 2,299 2,355 67,200
2023/07/21 2,343 2,343 2,258 2,270 98,000
2023/07/20 2,363 2,364 2,329 2,350 37,700
2023/07/19 2,398 2,400 2,342 2,359 44,600
2023/07/18 2,309 2,380 2,309 2,375 62,600
2023/07/14 2,340 2,353 2,309 2,309 40,400
2023/07/13 2,298 2,340 2,276 2,322 48,600
2023/07/12 2,333 2,337 2,287 2,289 64,700
2023/07/11 2,320 2,361 2,320 2,337 33,400
2023/07/10 2,325 2,335 2,304 2,315 67,000
2023/07/07 2,330 2,382 2,320 2,327 80,700
2023/07/06 2,355 2,384 2,336 2,354 63,500
2023/07/05 2,415 2,420 2,381 2,399 48,500
2023/07/04 2,420 2,440 2,412 2,428 63,500
2023/07/03 2,372 2,421 2,372 2,406 88,600
2023/06/30 2,350 2,393 2,330 2,368 158,300
2023/06/29 2,250 2,290 2,250 2,279 43,700
2023/06/28 2,246 2,265 2,211 2,251 48,200
2023/06/27 2,207 2,217 2,179 2,213 48,700
2023/06/26 2,209 2,245 2,201 2,211 36,700
2023/06/23 2,309 2,330 2,208 2,236 63,400
2023/06/22 2,309 2,334 2,288 2,288 66,600
2023/06/21 2,318 2,348 2,301 2,320 105,400
2023/06/20 2,288 2,328 2,285 2,318 44,600
2023/06/19 2,329 2,329 2,276 2,300 57,500
2023/06/16 2,295 2,322 2,261 2,315 90,000
2023/06/15 2,315 2,335 2,282 2,289 59,300
2023/06/14 2,308 2,315 2,284 2,301 83,100
2023/06/13 2,238 2,305 2,238 2,280 108,700
2023/06/12 2,180 2,229 2,161 2,205 77,600
2023/06/09 2,111 2,152 2,100 2,149 88,400
2023/06/08 2,130 2,164 2,097 2,116 83,900
2023/06/07 2,200 2,208 2,139 2,140 81,100
2023/06/06 2,185 2,203 2,171 2,201 42,300
2023/06/05 2,210 2,229 2,185 2,225 57,600
2023/06/02 2,226 2,226 2,191 2,200 48,800
2023/06/01 2,159 2,228 2,151 2,226 71,500
2023/05/31 2,209 2,209 2,156 2,168 50,400
2023/05/30 2,191 2,231 2,175 2,210 51,600
2023/05/29 2,230 2,245 2,178 2,207 87,500
2023/05/26 2,138 2,210 2,138 2,180 78,600
2023/05/25 2,095 2,148 2,061 2,140 68,100
2023/05/24 2,093 2,133 2,062 2,067 86,500
2023/05/23 2,211 2,211 2,109 2,112 89,800
2023/05/22 2,145 2,171 2,126 2,166 64,100
2023/05/19 2,176 2,185 2,113 2,142 113,300
2023/05/18 1,970 2,087 1,969 2,076 141,100
2023/05/17 1,963 1,993 1,947 1,952 105,200
2023/05/16 1,958 2,026 1,958 1,964 121,900
2023/05/15 2,010 2,077 1,912 1,940 263,500
2023/05/12 2,253 2,286 2,229 2,242 72,900
2023/05/11 2,300 2,324 2,267 2,281 91,000
2023/05/10 2,266 2,294 2,265 2,292 48,600
2023/05/09 2,214 2,314 2,213 2,289 203,900
2023/05/08 2,295 2,324 2,280 2,314 57,800
2023/05/02 2,264 2,308 2,252 2,298 67,400
2023/05/01 2,263 2,270 2,234 2,265 63,900
2023/04/28 2,253 2,265 2,211 2,246 73,900
2023/04/27 2,178 2,223 2,171 2,218 57,100
2023/04/26 2,220 2,227 2,196 2,203 109,000
2023/04/25 2,293 2,305 2,241 2,250 95,000
2023/04/24 2,315 2,327 2,270 2,286 144,400
2023/04/21 2,349 2,391 2,314 2,320 71,700
2023/04/20 2,325 2,373 2,325 2,360 48,800
2023/04/19 2,340 2,371 2,334 2,350 65,700
2023/04/18 2,364 2,366 2,334 2,360 61,700
2023/04/17 2,345 2,360 2,325 2,360 61,100
2023/04/14 2,379 2,379 2,325 2,330 90,200
2023/04/13 2,356 2,374 2,335 2,371 63,200
2023/04/12 2,381 2,381 2,362 2,371 64,500
2023/04/11 2,363 2,419 2,363 2,381 87,900
2023/04/10 2,400 2,410 2,346 2,353 63,800
2023/04/07 2,402 2,421 2,373 2,383 71,600
2023/04/06 2,406 2,425 2,388 2,407 68,300
2023/04/05 2,440 2,483 2,430 2,430 62,700
2023/04/04 2,515 2,519 2,470 2,475 85,600
2023/04/03 2,519 2,528 2,483 2,516 187,500
2023/03/31 2,386 2,405 2,365 2,388 51,700
2023/03/30 2,325 2,385 2,325 2,368 53,800
2023/03/29 2,333 2,335 2,311 2,325 64,100
2023/03/28 2,399 2,399 2,335 2,347 45,500
2023/03/27 2,384 2,404 2,362 2,376 34,000
2023/03/24 2,325 2,395 2,294 2,384 80,200
2023/03/23 2,296 2,330 2,282 2,325 53,000
2023/03/22 2,342 2,342 2,315 2,333 56,600
2023/03/20 2,375 2,381 2,294 2,308 96,800
2023/03/17 2,432 2,434 2,369 2,375 67,300
2023/03/16 2,348 2,401 2,338 2,391 76,300
2023/03/15 2,410 2,428 2,390 2,402 70,600
2023/03/14 2,413 2,414 2,356 2,363 86,300
2023/03/13 2,446 2,466 2,431 2,448 58,500
2023/03/10 2,496 2,525 2,480 2,483 114,600
2023/03/09 2,576 2,579 2,536 2,541 66,600
2023/03/08 2,497 2,553 2,491 2,530 84,000
2023/03/07 2,480 2,517 2,475 2,510 105,000
2023/03/06 2,464 2,504 2,464 2,475 116,300
2023/03/03 2,425 2,442 2,412 2,439 89,200
2023/03/02 2,468 2,472 2,414 2,423 132,100
2023/03/01 2,433 2,470 2,423 2,461 109,700
2023/02/28 2,500 2,504 2,440 2,440 100,300
2023/02/27 2,469 2,470 2,448 2,465 115,500
2023/02/24 2,463 2,504 2,463 2,501 110,400
2023/02/22 2,473 2,489 2,444 2,453 183,300
2023/02/21 2,500 2,513 2,489 2,502 158,500
2023/02/20 2,517 2,566 2,507 2,520 125,900
2023/02/17 2,573 2,584 2,517 2,519 192,200
2023/02/16 2,600 2,633 2,571 2,610 161,600
2023/02/15 2,547 2,622 2,520 2,595 411,800
2023/02/14 2,762 2,811 2,752 2,797 136,500
2023/02/13 2,810 2,828 2,754 2,765 120,600
2023/02/10 2,763 2,843 2,763 2,808 123,200
2023/02/09 2,725 2,768 2,719 2,759 65,800
2023/02/08 2,765 2,766 2,726 2,740 47,900
2023/02/07 2,729 2,778 2,723 2,758 76,000
2023/02/06 2,756 2,775 2,724 2,737 55,800
2023/02/03 2,779 2,779 2,727 2,746 63,400
2023/02/02 2,760 2,776 2,744 2,749 84,100
2023/02/01 2,693 2,749 2,693 2,735 56,800
2023/01/31 2,715 2,728 2,684 2,691 44,900
2023/01/30 2,707 2,718 2,686 2,713 41,600
2023/01/27 2,719 2,744 2,704 2,707 30,900
2023/01/26 2,748 2,751 2,695 2,711 48,900
2023/01/25 2,699 2,749 2,680 2,744 48,000
2023/01/24 2,755 2,760 2,703 2,705 132,000
2023/01/23 2,725 2,739 2,687 2,705 51,200
2023/01/20 2,635 2,676 2,634 2,676 32,400
2023/01/19 2,680 2,687 2,646 2,674 48,900
2023/01/18 2,653 2,716 2,597 2,694 77,700
2023/01/17 2,578 2,640 2,578 2,632 53,200
2023/01/16 2,595 2,637 2,576 2,576 52,500
2023/01/13 2,658 2,707 2,623 2,642 80,500
2023/01/12 2,686 2,690 2,651 2,661 86,500
2023/01/11 2,595 2,637 2,581 2,636 84,900
2023/01/10 2,540 2,557 2,506 2,548 91,800
2023/01/06 2,461 2,510 2,450 2,490 106,600
2023/01/05 2,487 2,514 2,473 2,490 77,000
2023/01/04 2,530 2,530 2,462 2,477 146,800

このページの先頭へ