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
2026/06/15 2,374 2,417 2,310 2,406 98,400
2026/06/12 2,320 2,353 2,224 2,274 110,900
2026/06/11 2,273 2,321 2,216 2,289 110,300
2026/06/10 2,384 2,400 2,282 2,323 215,800
2026/06/09 2,602 2,620 2,380 2,433 224,600
2026/06/08 2,634 2,671 2,504 2,575 170,200
2026/06/05 2,730 2,778 2,640 2,750 111,300
2026/06/04 2,779 2,861 2,737 2,820 112,000
2026/06/03 2,880 2,954 2,738 2,807 248,800
2026/06/02 2,629 2,872 2,583 2,853 258,300
2026/06/01 2,750 2,799 2,571 2,626 321,300
2026/05/29 2,938 2,990 2,797 2,815 430,300
2026/05/28 2,500 2,986 2,422 2,895 671,700
2026/05/27 2,637 2,647 2,519 2,536 112,400
2026/05/26 2,611 2,676 2,561 2,587 124,300
2026/05/25 2,652 2,676 2,534 2,544 122,300
2026/05/22 2,575 2,620 2,532 2,604 94,400
2026/05/21 2,496 2,662 2,471 2,525 118,900
2026/05/20 2,450 2,482 2,364 2,446 82,200
2026/05/19 2,650 2,650 2,448 2,481 98,400
2026/05/18 2,419 2,612 2,383 2,612 130,500
2026/05/15 2,416 2,564 2,355 2,390 134,300
2026/05/14 2,350 2,455 2,338 2,388 81,700
2026/05/13 2,299 2,354 2,245 2,320 87,100
2026/05/12 2,401 2,464 2,322 2,343 143,400
2026/05/11 2,329 2,424 2,262 2,308 171,500
2026/05/08 2,037 2,165 2,030 2,155 81,900
2026/05/07 2,041 2,059 2,025 2,037 50,600
2026/05/01 1,978 2,001 1,945 1,976 36,600
2026/04/30 1,929 1,991 1,920 1,973 45,200
2026/04/28 1,937 1,950 1,900 1,948 37,800
2026/04/27 1,928 1,978 1,916 1,937 44,400
2026/04/24 1,909 1,932 1,881 1,891 38,200
2026/04/23 2,015 2,022 1,918 1,919 47,700
2026/04/22 2,079 2,079 1,990 2,002 64,100
2026/04/21 2,066 2,128 2,064 2,086 65,600
2026/04/20 2,023 2,081 2,020 2,051 72,300
2026/04/17 1,958 2,003 1,911 1,983 37,800
2026/04/16 2,020 2,073 1,956 1,958 46,400
2026/04/15 2,017 2,017 1,942 1,958 81,800
2026/04/14 1,975 2,050 1,966 1,994 122,400
2026/04/13 1,852 1,895 1,844 1,895 67,700
2026/04/10 1,816 1,880 1,809 1,824 53,700
2026/04/09 1,869 1,869 1,786 1,792 48,400
2026/04/08 1,857 1,868 1,812 1,852 63,200
2026/04/07 1,692 1,791 1,692 1,777 76,200
2026/04/06 1,650 1,713 1,637 1,692 30,600
2026/04/03 1,629 1,657 1,624 1,650 19,900
2026/03/27 1,672 1,730 1,635 1,716 38,700
2026/03/26 1,720 1,720 1,662 1,682 22,400
2026/03/25 1,710 1,718 1,673 1,701 68,700
2026/03/24 1,632 1,632 1,584 1,630 25,600
2026/03/23 1,599 1,621 1,535 1,576 68,500
2026/03/19 1,690 1,704 1,661 1,673 21,400
2026/03/18 1,675 1,737 1,669 1,707 43,600
2026/03/17 1,670 1,681 1,654 1,667 16,900
2026/03/16 1,601 1,637 1,601 1,630 12,300
2026/03/13 1,585 1,626 1,566 1,623 33,700
2026/03/12 1,649 1,670 1,614 1,623 31,300
2026/03/11 1,648 1,718 1,647 1,680 41,700
2026/03/10 1,611 1,650 1,606 1,625 29,100
2026/03/09 1,534 1,600 1,530 1,571 38,100
2026/03/06 1,599 1,642 1,584 1,635 18,200
2026/03/05 1,625 1,657 1,604 1,627 20,100
2026/03/04 1,599 1,601 1,492 1,555 67,000
2026/03/03 1,732 1,735 1,638 1,641 36,200
2026/03/02 1,720 1,751 1,695 1,747 21,700
2026/02/27 1,720 1,759 1,704 1,758 26,700
2026/02/26 1,719 1,760 1,695 1,748 36,100
2026/02/25 1,740 1,754 1,702 1,702 25,800
2026/02/24 1,752 1,770 1,722 1,732 27,700
2026/02/20 1,703 1,752 1,700 1,740 40,300
2026/02/19 1,694 1,743 1,690 1,734 34,700
2026/02/18 1,699 1,711 1,686 1,686 28,700
2026/02/17 1,605 1,708 1,591 1,694 58,900
2026/02/16 1,700 1,700 1,577 1,605 85,500
2026/02/13 1,711 1,718 1,670 1,671 53,100
2026/02/12 1,690 1,738 1,656 1,738 55,000
2026/02/10 1,666 1,680 1,645 1,650 56,300
2026/02/09 1,600 1,600 1,560 1,577 27,700
2026/02/06 1,622 1,622 1,528 1,563 51,000
2026/02/05 1,579 1,664 1,554 1,623 123,200
2026/02/04 1,485 1,498 1,465 1,482 20,700
2026/02/03 1,465 1,487 1,465 1,487 18,000
2026/02/02 1,497 1,510 1,440 1,444 37,400
2026/01/30 1,480 1,481 1,460 1,475 20,500
2026/01/29 1,475 1,486 1,465 1,480 23,900
2026/01/28 1,481 1,486 1,464 1,480 23,900
2026/01/27 1,489 1,499 1,481 1,485 13,100
2026/01/26 1,530 1,539 1,490 1,497 47,300
2026/01/23 1,590 1,597 1,559 1,560 21,200
2026/01/22 1,527 1,591 1,516 1,590 26,800
2026/01/21 1,513 1,526 1,493 1,503 25,000
2026/01/20 1,551 1,585 1,517 1,529 66,200
2026/01/19 1,598 1,598 1,515 1,551 38,500
2026/01/16 1,548 1,596 1,548 1,596 25,800
2026/01/15 1,525 1,545 1,516 1,545 14,200
2026/01/14 1,513 1,525 1,496 1,513 27,200
2026/01/13 1,514 1,514 1,489 1,509 22,600
2026/01/09 1,446 1,518 1,446 1,474 60,600
2026/01/08 1,446 1,470 1,443 1,446 12,000
2026/01/07 1,440 1,460 1,435 1,435 18,800
2026/01/06 1,449 1,450 1,436 1,440 11,500
2026/01/05 1,460 1,465 1,431 1,432 23,900
2025/12/30 1,482 1,482 1,445 1,445 20,500
2025/12/29 1,484 1,484 1,446 1,470 33,200
2025/12/26 1,420 1,486 1,420 1,464 51,100
2025/12/25 1,431 1,435 1,412 1,425 29,600
2025/12/24 1,407 1,419 1,400 1,419 38,400
2025/12/23 1,399 1,410 1,399 1,407 15,700
2025/12/22 1,404 1,422 1,395 1,398 19,700
2025/12/19 1,399 1,408 1,391 1,397 18,100
2025/12/18 1,399 1,408 1,380 1,399 25,200
2025/12/17 1,413 1,418 1,401 1,401 8,400
2025/12/16 1,420 1,420 1,391 1,413 28,800
2025/12/15 1,375 1,420 1,375 1,420 29,400
2025/12/12 1,412 1,420 1,377 1,383 30,500
2025/12/11 1,445 1,453 1,399 1,399 29,000
2025/12/10 1,481 1,504 1,438 1,453 38,800
2025/12/09 1,503 1,519 1,479 1,485 23,600
2025/12/08 1,505 1,508 1,492 1,507 14,200
2025/12/05 1,496 1,506 1,486 1,486 6,600
2025/12/04 1,485 1,518 1,485 1,496 13,800
2025/12/03 1,479 1,500 1,479 1,486 9,200
2025/12/02 1,501 1,510 1,480 1,481 9,400
2025/12/01 1,520 1,520 1,487 1,500 23,800
2025/11/28 1,521 1,528 1,512 1,520 12,000
2025/11/27 1,500 1,520 1,495 1,515 13,400
2025/11/26 1,510 1,530 1,493 1,503 19,700
2025/11/25 1,547 1,547 1,510 1,510 17,100
2025/11/21 1,520 1,534 1,498 1,507 24,300
2025/11/20 1,523 1,576 1,521 1,565 18,800
2025/11/19 1,502 1,523 1,471 1,495 22,000
2025/11/18 1,558 1,582 1,503 1,508 23,700
2025/11/17 1,648 1,648 1,561 1,561 35,900
2025/11/14 1,545 1,552 1,524 1,535 16,200
2025/11/13 1,542 1,556 1,521 1,545 11,700
2025/11/12 1,564 1,564 1,516 1,556 20,100
2025/11/11 1,587 1,594 1,568 1,589 7,900
2025/11/10 1,595 1,625 1,585 1,585 11,700
2025/11/07 1,602 1,607 1,573 1,593 18,200
2025/11/06 1,612 1,633 1,597 1,615 15,900
2025/11/05 1,648 1,648 1,597 1,619 29,400
2025/11/04 1,595 1,651 1,594 1,633 33,600
2025/10/31 1,575 1,592 1,543 1,592 28,100
2025/10/30 1,482 1,549 1,482 1,549 119,000
2025/10/29 1,466 1,498 1,464 1,482 35,700
2025/10/28 1,522 1,522 1,462 1,467 35,200
2025/10/27 1,537 1,553 1,523 1,538 18,200
2025/10/24 1,554 1,554 1,529 1,537 15,000
2025/10/23 1,562 1,562 1,526 1,532 16,900
2025/10/22 1,565 1,566 1,538 1,566 16,500
2025/10/21 1,567 1,567 1,539 1,557 28,200
2025/10/20 1,552 1,565 1,528 1,547 14,800
2025/10/17 1,567 1,567 1,512 1,512 18,800
2025/10/16 1,567 1,593 1,567 1,581 14,800
2025/10/15 1,570 1,589 1,557 1,567 18,400
2025/10/14 1,589 1,592 1,543 1,554 30,400
2025/10/10 1,626 1,628 1,590 1,602 29,300
2025/10/09 1,686 1,692 1,625 1,633 23,600
2025/10/08 1,678 1,707 1,671 1,676 16,800
2025/10/07 1,707 1,720 1,695 1,695 17,400
2025/10/06 1,744 1,752 1,699 1,725 20,900
2025/10/03 1,675 1,708 1,672 1,691 11,500
2025/10/02 1,652 1,687 1,652 1,675 18,200
2025/10/01 1,670 1,678 1,630 1,630 23,800
2025/09/30 1,737 1,737 1,642 1,661 23,400
2025/09/29 1,765 1,765 1,729 1,734 22,800
2025/09/26 1,794 1,794 1,720 1,775 25,900
2025/09/25 1,798 1,803 1,781 1,790 16,500
2025/09/24 1,750 1,796 1,738 1,787 29,800
2025/09/22 1,733 1,771 1,724 1,750 16,600
2025/09/19 1,750 1,750 1,688 1,718 24,300
2025/09/18 1,735 1,744 1,721 1,736 10,800
2025/09/17 1,727 1,734 1,709 1,718 17,200
2025/09/16 1,718 1,729 1,702 1,718 10,400
2025/09/12 1,699 1,720 1,690 1,698 28,400
2025/09/11 1,699 1,710 1,677 1,699 14,100
2025/09/10 1,678 1,691 1,662 1,672 14,700
2025/09/09 1,643 1,675 1,643 1,667 17,400
2025/09/08 1,656 1,656 1,622 1,634 18,600
2025/09/05 1,630 1,657 1,624 1,634 25,800
2025/09/04 1,615 1,648 1,609 1,639 29,400
2025/09/03 1,721 1,737 1,615 1,615 49,100
2025/09/02 1,750 1,755 1,728 1,737 22,500
2025/09/01 1,745 1,754 1,720 1,745 31,000
2025/08/29 1,745 1,756 1,738 1,745 25,700
2025/08/28 1,715 1,745 1,715 1,739 28,000
2025/08/27 1,681 1,738 1,679 1,715 25,000
2025/08/26 1,681 1,691 1,661 1,681 24,500
2025/08/25 1,699 1,704 1,671 1,681 21,600
2025/08/22 1,641 1,685 1,635 1,671 21,900
2025/08/21 1,631 1,647 1,619 1,638 31,400
2025/08/20 1,616 1,627 1,604 1,621 21,800
2025/08/19 1,594 1,649 1,590 1,631 22,600
2025/08/18 1,595 1,608 1,585 1,594 15,100
2025/08/15 1,606 1,618 1,568 1,596 23,300
2025/08/14 1,602 1,619 1,593 1,607 15,200
2025/08/13 1,528 1,648 1,520 1,638 83,000
2025/08/12 1,604 1,613 1,548 1,568 67,500

このページの先頭へ