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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,230 | 1,230 | 1,175 | 1,195 | 43,800 |
| 2025/06/12 | 1,226 | 1,240 | 1,208 | 1,238 | 27,100 |
| 2025/06/11 | 1,198 | 1,244 | 1,198 | 1,232 | 37,700 |
| 2025/06/10 | 1,176 | 1,209 | 1,175 | 1,195 | 26,500 |
| 2025/06/09 | 1,167 | 1,205 | 1,167 | 1,175 | 33,600 |
| 2025/06/06 | 1,154 | 1,166 | 1,154 | 1,161 | 20,700 |
| 2025/06/05 | 1,135 | 1,174 | 1,135 | 1,149 | 30,000 |
| 2025/06/04 | 1,121 | 1,158 | 1,121 | 1,135 | 42,200 |
| 2025/06/03 | 1,123 | 1,154 | 1,116 | 1,121 | 40,400 |
| 2025/06/02 | 1,163 | 1,163 | 1,103 | 1,106 | 30,600 |
| 2025/05/30 | 1,137 | 1,163 | 1,105 | 1,163 | 61,100 |
| 2025/05/29 | 1,112 | 1,124 | 1,100 | 1,107 | 20,900 |
| 2025/05/28 | 1,114 | 1,114 | 1,099 | 1,104 | 11,200 |
| 2025/05/27 | 1,104 | 1,110 | 1,099 | 1,108 | 4,300 |
| 2025/05/26 | 1,108 | 1,116 | 1,100 | 1,104 | 11,200 |
| 2025/05/23 | 1,089 | 1,109 | 1,088 | 1,095 | 24,100 |
| 2025/05/22 | 1,080 | 1,085 | 1,070 | 1,078 | 8,800 |
| 2025/05/21 | 1,083 | 1,098 | 1,082 | 1,082 | 13,300 |
| 2025/05/20 | 1,091 | 1,100 | 1,082 | 1,083 | 16,700 |
| 2025/05/19 | 1,103 | 1,103 | 1,083 | 1,092 | 16,900 |
| 2025/05/16 | 1,121 | 1,125 | 1,102 | 1,107 | 15,800 |
| 2025/05/15 | 1,142 | 1,175 | 1,125 | 1,127 | 23,900 |
| 2025/05/14 | 1,172 | 1,186 | 1,146 | 1,162 | 22,600 |
| 2025/05/13 | 1,172 | 1,196 | 1,172 | 1,173 | 16,800 |
| 2025/05/12 | 1,179 | 1,210 | 1,153 | 1,169 | 161,700 |
| 2025/05/09 | 1,180 | 1,190 | 1,169 | 1,183 | 23,800 |
| 2025/05/08 | 1,150 | 1,177 | 1,150 | 1,160 | 10,800 |
| 2025/05/07 | 1,159 | 1,170 | 1,141 | 1,166 | 12,000 |
| 2025/05/02 | 1,172 | 1,172 | 1,126 | 1,159 | 20,600 |
| 2025/05/01 | 1,176 | 1,176 | 1,158 | 1,163 | 12,200 |
| 2025/04/30 | 1,227 | 1,227 | 1,184 | 1,186 | 21,800 |
| 2025/04/28 | 1,217 | 1,220 | 1,197 | 1,197 | 28,000 |
| 2025/04/25 | 1,207 | 1,217 | 1,193 | 1,205 | 12,700 |
| 2025/04/24 | 1,201 | 1,216 | 1,185 | 1,191 | 16,600 |
| 2025/04/23 | 1,175 | 1,213 | 1,171 | 1,201 | 42,700 |
| 2025/04/22 | 1,131 | 1,171 | 1,131 | 1,158 | 34,400 |
| 2025/04/21 | 1,100 | 1,145 | 1,098 | 1,131 | 43,600 |
| 2025/04/18 | 1,075 | 1,110 | 1,075 | 1,098 | 27,900 |
| 2025/04/17 | 1,059 | 1,077 | 1,053 | 1,075 | 22,600 |
| 2025/04/16 | 1,070 | 1,071 | 1,045 | 1,050 | 12,100 |
| 2025/04/15 | 1,093 | 1,101 | 1,066 | 1,075 | 17,600 |
| 2025/04/14 | 1,078 | 1,102 | 1,061 | 1,063 | 24,800 |
| 2025/04/11 | 1,001 | 1,077 | 1,000 | 1,077 | 45,700 |
| 2025/04/10 | 1,094 | 1,094 | 1,037 | 1,060 | 39,000 |
| 2025/04/09 | 955 | 983 | 943 | 974 | 45,000 |
| 2025/04/08 | 960 | 1,018 | 960 | 985 | 68,800 |
| 2025/04/07 | 983 | 983 | 919 | 919 | 101,500 |
| 2025/04/04 | 1,119 | 1,122 | 1,033 | 1,043 | 80,300 |
| 2025/04/03 | 1,134 | 1,168 | 1,133 | 1,149 | 31,200 |
| 2025/04/02 | 1,214 | 1,215 | 1,185 | 1,192 | 19,600 |
| 2025/04/01 | 1,210 | 1,217 | 1,195 | 1,195 | 23,700 |
| 2025/03/31 | 1,230 | 1,234 | 1,193 | 1,197 | 23,200 |
| 2025/03/28 | 1,259 | 1,269 | 1,233 | 1,258 | 38,200 |
| 2025/03/27 | 1,263 | 1,294 | 1,262 | 1,294 | 16,800 |
| 2025/03/26 | 1,286 | 1,286 | 1,261 | 1,285 | 15,900 |
| 2025/03/25 | 1,291 | 1,292 | 1,259 | 1,259 | 19,500 |
| 2025/03/24 | 1,297 | 1,297 | 1,267 | 1,278 | 25,600 |
| 2025/03/21 | 1,297 | 1,300 | 1,276 | 1,288 | 30,400 |
| 2025/03/19 | 1,289 | 1,306 | 1,288 | 1,297 | 13,700 |
| 2025/03/18 | 1,289 | 1,322 | 1,289 | 1,294 | 60,000 |
| 2025/03/17 | 1,295 | 1,296 | 1,275 | 1,284 | 15,200 |
| 2025/03/14 | 1,267 | 1,283 | 1,262 | 1,274 | 23,100 |
| 2025/03/13 | 1,283 | 1,303 | 1,261 | 1,267 | 18,100 |
| 2025/03/12 | 1,255 | 1,277 | 1,246 | 1,274 | 37,200 |
| 2025/03/11 | 1,247 | 1,283 | 1,226 | 1,274 | 48,700 |
| 2025/03/10 | 1,288 | 1,308 | 1,274 | 1,276 | 37,700 |
| 2025/03/07 | 1,267 | 1,286 | 1,250 | 1,283 | 33,500 |
| 2025/03/06 | 1,268 | 1,281 | 1,259 | 1,276 | 29,600 |
| 2025/03/05 | 1,240 | 1,270 | 1,238 | 1,263 | 32,300 |
| 2025/03/04 | 1,251 | 1,251 | 1,226 | 1,240 | 33,500 |
| 2025/03/03 | 1,283 | 1,291 | 1,238 | 1,251 | 49,600 |
| 2025/02/28 | 1,268 | 1,280 | 1,241 | 1,267 | 55,200 |
| 2025/02/27 | 1,241 | 1,310 | 1,241 | 1,274 | 69,900 |
| 2025/02/26 | 1,231 | 1,285 | 1,226 | 1,237 | 60,100 |
| 2025/02/25 | 1,247 | 1,280 | 1,225 | 1,235 | 59,700 |
| 2025/02/21 | 1,288 | 1,299 | 1,245 | 1,266 | 61,400 |
| 2025/02/20 | 1,260 | 1,313 | 1,255 | 1,309 | 73,600 |
| 2025/02/19 | 1,255 | 1,313 | 1,243 | 1,265 | 88,000 |
| 2025/02/18 | 1,238 | 1,274 | 1,236 | 1,255 | 52,100 |
| 2025/02/17 | 1,198 | 1,240 | 1,196 | 1,225 | 60,200 |
| 2025/02/14 | 1,214 | 1,214 | 1,190 | 1,198 | 17,000 |
| 2025/02/13 | 1,197 | 1,205 | 1,183 | 1,196 | 10,100 |
| 2025/02/12 | 1,218 | 1,218 | 1,190 | 1,199 | 12,600 |
| 2025/02/10 | 1,208 | 1,210 | 1,192 | 1,192 | 11,600 |
| 2025/02/07 | 1,199 | 1,213 | 1,193 | 1,200 | 20,100 |
| 2025/02/06 | 1,161 | 1,213 | 1,155 | 1,211 | 82,200 |
| 2025/02/05 | 1,131 | 1,185 | 1,131 | 1,155 | 35,400 |
| 2025/02/04 | 1,155 | 1,155 | 1,127 | 1,127 | 16,000 |
| 2025/02/03 | 1,156 | 1,156 | 1,125 | 1,125 | 32,400 |
| 2025/01/31 | 1,198 | 1,198 | 1,171 | 1,175 | 11,800 |
| 2025/01/30 | 1,187 | 1,187 | 1,176 | 1,178 | 12,400 |
| 2025/01/29 | 1,188 | 1,192 | 1,172 | 1,183 | 16,500 |
| 2025/01/28 | 1,188 | 1,195 | 1,174 | 1,186 | 17,400 |
| 2025/01/27 | 1,171 | 1,194 | 1,171 | 1,181 | 11,300 |
| 2025/01/24 | 1,169 | 1,183 | 1,150 | 1,163 | 27,500 |
| 2025/01/23 | 1,169 | 1,169 | 1,145 | 1,151 | 33,000 |
| 2025/01/22 | 1,170 | 1,182 | 1,166 | 1,168 | 13,000 |
| 2025/01/21 | 1,189 | 1,189 | 1,163 | 1,166 | 16,700 |
| 2025/01/20 | 1,148 | 1,195 | 1,148 | 1,195 | 35,600 |
| 2025/01/17 | 1,120 | 1,129 | 1,111 | 1,120 | 17,800 |
| 2025/01/16 | 1,144 | 1,147 | 1,117 | 1,120 | 25,600 |
| 2025/01/15 | 1,144 | 1,144 | 1,116 | 1,119 | 30,000 |
| 2025/01/14 | 1,166 | 1,166 | 1,125 | 1,127 | 40,100 |
| 2025/01/10 | 1,181 | 1,181 | 1,166 | 1,166 | 14,600 |
| 2025/01/09 | 1,208 | 1,208 | 1,183 | 1,184 | 38,600 |
| 2025/01/08 | 1,164 | 1,209 | 1,156 | 1,207 | 53,700 |
| 2025/01/07 | 1,175 | 1,180 | 1,152 | 1,169 | 37,600 |
| 2025/01/06 | 1,218 | 1,219 | 1,151 | 1,151 | 64,100 |
| 2024/12/30 | 1,232 | 1,239 | 1,201 | 1,226 | 39,500 |
| 2024/12/27 | 1,187 | 1,215 | 1,172 | 1,215 | 57,800 |
| 2024/12/26 | 1,187 | 1,205 | 1,183 | 1,193 | 66,400 |
| 2024/12/25 | 1,219 | 1,219 | 1,178 | 1,197 | 34,300 |
| 2024/12/24 | 1,189 | 1,217 | 1,188 | 1,207 | 60,600 |
| 2024/12/23 | 1,129 | 1,190 | 1,129 | 1,190 | 39,100 |
| 2024/12/20 | 1,138 | 1,153 | 1,120 | 1,136 | 54,800 |
| 2024/12/19 | 1,142 | 1,145 | 1,119 | 1,125 | 55,800 |
| 2024/12/18 | 1,176 | 1,184 | 1,166 | 1,166 | 17,200 |
| 2024/12/17 | 1,172 | 1,187 | 1,146 | 1,166 | 61,500 |
| 2024/12/16 | 1,153 | 1,197 | 1,143 | 1,190 | 41,300 |
| 2024/12/13 | 1,160 | 1,166 | 1,141 | 1,144 | 61,300 |
| 2024/12/12 | 1,221 | 1,221 | 1,150 | 1,165 | 112,000 |
| 2024/12/11 | 1,253 | 1,254 | 1,188 | 1,210 | 87,100 |
| 2024/12/10 | 1,245 | 1,268 | 1,243 | 1,253 | 29,400 |
| 2024/12/09 | 1,240 | 1,254 | 1,231 | 1,244 | 23,100 |
| 2024/12/06 | 1,263 | 1,263 | 1,232 | 1,237 | 33,600 |
| 2024/12/05 | 1,289 | 1,289 | 1,259 | 1,263 | 23,100 |
| 2024/12/04 | 1,293 | 1,299 | 1,274 | 1,275 | 20,300 |
| 2024/12/03 | 1,294 | 1,307 | 1,291 | 1,293 | 29,700 |
| 2024/12/02 | 1,283 | 1,296 | 1,267 | 1,287 | 38,700 |
| 2024/11/29 | 1,340 | 1,340 | 1,273 | 1,277 | 58,600 |
| 2024/11/28 | 1,299 | 1,338 | 1,299 | 1,337 | 21,100 |
| 2024/11/27 | 1,317 | 1,317 | 1,290 | 1,310 | 23,100 |
| 2024/11/26 | 1,300 | 1,339 | 1,294 | 1,322 | 33,500 |
| 2024/11/25 | 1,327 | 1,328 | 1,297 | 1,299 | 28,900 |
| 2024/11/22 | 1,290 | 1,317 | 1,288 | 1,317 | 15,100 |
| 2024/11/21 | 1,288 | 1,294 | 1,275 | 1,282 | 23,700 |
| 2024/11/20 | 1,317 | 1,330 | 1,293 | 1,293 | 29,500 |
| 2024/11/19 | 1,313 | 1,350 | 1,313 | 1,317 | 21,600 |
| 2024/11/18 | 1,352 | 1,354 | 1,314 | 1,314 | 17,700 |
| 2024/11/15 | 1,340 | 1,377 | 1,311 | 1,353 | 46,400 |
| 2024/11/14 | 1,479 | 1,480 | 1,431 | 1,432 | 27,800 |
| 2024/11/13 | 1,496 | 1,510 | 1,466 | 1,479 | 28,800 |
| 2024/11/12 | 1,508 | 1,520 | 1,475 | 1,478 | 31,700 |
| 2024/11/11 | 1,509 | 1,529 | 1,507 | 1,529 | 8,100 |
| 2024/11/08 | 1,544 | 1,549 | 1,515 | 1,515 | 14,400 |
| 2024/11/07 | 1,530 | 1,553 | 1,524 | 1,544 | 16,100 |
| 2024/11/06 | 1,497 | 1,542 | 1,497 | 1,539 | 10,300 |
| 2024/11/05 | 1,500 | 1,517 | 1,480 | 1,496 | 23,400 |
| 2024/11/01 | 1,524 | 1,524 | 1,477 | 1,479 | 24,200 |
| 2024/10/31 | 1,528 | 1,557 | 1,502 | 1,550 | 19,300 |
| 2024/10/30 | 1,537 | 1,538 | 1,503 | 1,526 | 102,400 |
| 2024/10/29 | 1,502 | 1,517 | 1,489 | 1,514 | 14,000 |
| 2024/10/28 | 1,440 | 1,503 | 1,440 | 1,502 | 10,800 |
| 2024/10/25 | 1,503 | 1,503 | 1,440 | 1,453 | 15,800 |
| 2024/10/24 | 1,472 | 1,475 | 1,457 | 1,473 | 13,200 |
| 2024/10/23 | 1,486 | 1,503 | 1,469 | 1,480 | 14,000 |
| 2024/10/22 | 1,515 | 1,519 | 1,483 | 1,486 | 15,200 |
| 2024/10/21 | 1,515 | 1,542 | 1,501 | 1,527 | 9,400 |
| 2024/10/18 | 1,518 | 1,519 | 1,500 | 1,516 | 12,700 |
| 2024/10/17 | 1,552 | 1,552 | 1,503 | 1,514 | 14,800 |
| 2024/10/16 | 1,540 | 1,563 | 1,530 | 1,542 | 19,700 |
| 2024/10/15 | 1,585 | 1,592 | 1,558 | 1,580 | 19,600 |
| 2024/10/11 | 1,550 | 1,558 | 1,541 | 1,557 | 12,400 |
| 2024/10/10 | 1,576 | 1,577 | 1,542 | 1,550 | 16,100 |
| 2024/10/09 | 1,617 | 1,617 | 1,559 | 1,576 | 21,600 |
| 2024/10/08 | 1,601 | 1,621 | 1,577 | 1,581 | 14,700 |
| 2024/10/07 | 1,641 | 1,641 | 1,617 | 1,617 | 11,100 |
| 2024/10/04 | 1,625 | 1,626 | 1,606 | 1,612 | 13,300 |
| 2024/10/03 | 1,595 | 1,647 | 1,595 | 1,628 | 22,100 |
| 2024/10/02 | 1,558 | 1,579 | 1,542 | 1,560 | 19,900 |
| 2024/10/01 | 1,591 | 1,604 | 1,558 | 1,598 | 17,100 |
| 2024/09/30 | 1,560 | 1,572 | 1,542 | 1,551 | 28,300 |
| 2024/09/27 | 1,594 | 1,640 | 1,594 | 1,634 | 29,700 |
| 2024/09/26 | 1,579 | 1,615 | 1,566 | 1,615 | 30,000 |
| 2024/09/25 | 1,575 | 1,579 | 1,550 | 1,565 | 13,000 |
| 2024/09/24 | 1,586 | 1,598 | 1,561 | 1,575 | 20,400 |
| 2024/09/20 | 1,537 | 1,586 | 1,537 | 1,568 | 20,100 |
| 2024/09/19 | 1,513 | 1,523 | 1,503 | 1,515 | 20,600 |
| 2024/09/18 | 1,524 | 1,524 | 1,476 | 1,495 | 15,200 |
| 2024/09/17 | 1,501 | 1,508 | 1,461 | 1,501 | 25,600 |
| 2024/09/13 | 1,463 | 1,474 | 1,432 | 1,441 | 34,900 |
| 2024/09/12 | 1,471 | 1,510 | 1,450 | 1,470 | 26,500 |
| 2024/09/11 | 1,491 | 1,493 | 1,432 | 1,443 | 25,900 |
| 2024/09/10 | 1,524 | 1,533 | 1,505 | 1,505 | 17,500 |
| 2024/09/09 | 1,502 | 1,528 | 1,485 | 1,519 | 26,100 |
| 2024/09/06 | 1,589 | 1,589 | 1,538 | 1,550 | 16,800 |
| 2024/09/05 | 1,558 | 1,595 | 1,534 | 1,549 | 22,300 |
| 2024/09/04 | 1,623 | 1,636 | 1,575 | 1,580 | 40,800 |
| 2024/09/03 | 1,670 | 1,699 | 1,652 | 1,677 | 37,800 |
| 2024/09/02 | 1,659 | 1,665 | 1,642 | 1,656 | 15,700 |
| 2024/08/30 | 1,648 | 1,655 | 1,628 | 1,649 | 18,200 |
| 2024/08/29 | 1,612 | 1,636 | 1,582 | 1,636 | 28,300 |
| 2024/08/28 | 1,634 | 1,634 | 1,598 | 1,628 | 18,900 |
| 2024/08/27 | 1,628 | 1,649 | 1,617 | 1,649 | 13,800 |
| 2024/08/26 | 1,621 | 1,645 | 1,589 | 1,628 | 38,800 |
| 2024/08/23 | 1,668 | 1,668 | 1,621 | 1,635 | 19,200 |
| 2024/08/22 | 1,637 | 1,671 | 1,631 | 1,650 | 15,800 |
| 2024/08/21 | 1,653 | 1,659 | 1,627 | 1,648 | 23,900 |
| 2024/08/20 | 1,669 | 1,717 | 1,669 | 1,677 | 20,200 |
| 2024/08/19 | 1,685 | 1,748 | 1,660 | 1,669 | 25,000 |