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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,713 | 1,713 | 1,631 | 1,654 | 37,800 |
| 2024/04/18 | 1,673 | 1,735 | 1,673 | 1,722 | 10,900 |
| 2024/04/17 | 1,741 | 1,741 | 1,670 | 1,686 | 20,400 |
| 2024/04/16 | 1,749 | 1,750 | 1,715 | 1,719 | 26,400 |
| 2024/04/15 | 1,751 | 1,767 | 1,740 | 1,754 | 9,100 |
| 2024/04/12 | 1,791 | 1,793 | 1,764 | 1,767 | 13,500 |
| 2024/04/11 | 1,760 | 1,780 | 1,755 | 1,767 | 8,600 |
| 2024/04/10 | 1,750 | 1,770 | 1,750 | 1,770 | 8,700 |
| 2024/04/09 | 1,750 | 1,759 | 1,741 | 1,750 | 14,200 |
| 2024/04/08 | 1,750 | 1,771 | 1,736 | 1,739 | 24,600 |
| 2024/04/05 | 1,697 | 1,720 | 1,690 | 1,715 | 29,800 |
| 2024/04/04 | 1,725 | 1,744 | 1,714 | 1,721 | 24,700 |
| 2024/04/03 | 1,748 | 1,748 | 1,703 | 1,720 | 31,700 |
| 2024/04/02 | 1,814 | 1,814 | 1,765 | 1,765 | 27,800 |
| 2024/04/01 | 1,815 | 1,843 | 1,814 | 1,814 | 14,700 |
| 2024/03/29 | 1,865 | 1,865 | 1,795 | 1,815 | 37,700 |
| 2024/03/28 | 1,832 | 1,851 | 1,807 | 1,832 | 23,300 |
| 2024/03/27 | 1,801 | 1,834 | 1,801 | 1,832 | 19,500 |
| 2024/03/26 | 1,808 | 1,820 | 1,798 | 1,801 | 18,700 |
| 2024/03/25 | 1,835 | 1,855 | 1,819 | 1,833 | 31,400 |
| 2024/03/22 | 1,810 | 1,828 | 1,793 | 1,814 | 34,000 |
| 2024/03/21 | 1,830 | 1,838 | 1,808 | 1,812 | 30,700 |
| 2024/03/19 | 1,838 | 1,838 | 1,791 | 1,820 | 21,900 |
| 2024/03/18 | 1,798 | 1,832 | 1,798 | 1,829 | 23,400 |
| 2024/03/15 | 1,820 | 1,821 | 1,788 | 1,789 | 37,600 |
| 2024/03/14 | 1,801 | 1,819 | 1,787 | 1,814 | 26,700 |
| 2024/03/13 | 1,869 | 1,880 | 1,805 | 1,808 | 34,300 |
| 2024/03/12 | 1,845 | 1,872 | 1,825 | 1,869 | 19,700 |
| 2024/03/11 | 1,842 | 1,873 | 1,832 | 1,860 | 34,500 |
| 2024/03/08 | 1,830 | 1,910 | 1,830 | 1,899 | 57,700 |
| 2024/03/07 | 1,831 | 1,838 | 1,791 | 1,812 | 29,500 |
| 2024/03/06 | 1,795 | 1,862 | 1,779 | 1,830 | 36,300 |
| 2024/03/05 | 1,818 | 1,825 | 1,765 | 1,812 | 41,600 |
| 2024/03/04 | 1,888 | 1,888 | 1,823 | 1,823 | 45,800 |
| 2024/03/01 | 1,850 | 1,898 | 1,850 | 1,893 | 39,900 |
| 2024/02/29 | 1,908 | 1,908 | 1,828 | 1,832 | 67,800 |
| 2024/02/28 | 1,950 | 1,954 | 1,892 | 1,902 | 44,300 |
| 2024/02/27 | 1,925 | 1,959 | 1,914 | 1,950 | 50,700 |
| 2024/02/26 | 1,910 | 1,931 | 1,891 | 1,894 | 51,700 |
| 2024/02/22 | 1,901 | 1,918 | 1,842 | 1,886 | 49,300 |
| 2024/02/21 | 1,890 | 1,890 | 1,859 | 1,861 | 26,000 |
| 2024/02/20 | 1,859 | 1,909 | 1,849 | 1,876 | 46,100 |
| 2024/02/19 | 1,845 | 1,870 | 1,812 | 1,836 | 33,400 |
| 2024/02/16 | 1,834 | 1,862 | 1,802 | 1,836 | 48,600 |
| 2024/02/15 | 1,790 | 1,817 | 1,777 | 1,813 | 80,900 |
| 2024/02/14 | 1,750 | 1,756 | 1,706 | 1,730 | 43,300 |
| 2024/02/13 | 1,775 | 1,789 | 1,749 | 1,782 | 48,300 |
| 2024/02/09 | 1,762 | 1,762 | 1,729 | 1,749 | 23,600 |
| 2024/02/08 | 1,715 | 1,762 | 1,710 | 1,760 | 35,700 |
| 2024/02/07 | 1,735 | 1,746 | 1,715 | 1,718 | 30,400 |
| 2024/02/06 | 1,778 | 1,778 | 1,737 | 1,741 | 23,500 |
| 2024/02/05 | 1,767 | 1,788 | 1,761 | 1,778 | 27,900 |
| 2024/02/02 | 1,754 | 1,770 | 1,735 | 1,763 | 25,000 |
| 2024/02/01 | 1,755 | 1,759 | 1,725 | 1,736 | 34,400 |
| 2024/01/31 | 1,813 | 1,813 | 1,755 | 1,755 | 73,700 |
| 2024/01/30 | 1,810 | 1,838 | 1,807 | 1,825 | 25,900 |
| 2024/01/29 | 1,805 | 1,820 | 1,793 | 1,799 | 18,700 |
| 2024/01/26 | 1,839 | 1,841 | 1,812 | 1,820 | 35,000 |
| 2024/01/25 | 1,844 | 1,868 | 1,830 | 1,868 | 35,800 |
| 2024/01/24 | 1,838 | 1,845 | 1,808 | 1,827 | 24,700 |
| 2024/01/23 | 1,897 | 1,898 | 1,835 | 1,838 | 49,300 |
| 2024/01/22 | 1,858 | 1,888 | 1,848 | 1,888 | 52,100 |
| 2024/01/19 | 1,761 | 1,834 | 1,761 | 1,828 | 46,000 |
| 2024/01/18 | 1,731 | 1,760 | 1,731 | 1,757 | 32,000 |
| 2024/01/17 | 1,770 | 1,791 | 1,731 | 1,731 | 41,500 |
| 2024/01/16 | 1,782 | 1,792 | 1,760 | 1,765 | 23,400 |
| 2024/01/15 | 1,780 | 1,780 | 1,759 | 1,779 | 22,300 |
| 2024/01/12 | 1,780 | 1,781 | 1,762 | 1,780 | 25,800 |
| 2024/01/11 | 1,765 | 1,784 | 1,745 | 1,763 | 35,700 |
| 2024/01/10 | 1,756 | 1,765 | 1,745 | 1,756 | 31,000 |
| 2024/01/09 | 1,779 | 1,789 | 1,746 | 1,756 | 35,600 |
| 2024/01/05 | 1,787 | 1,796 | 1,740 | 1,740 | 32,100 |
| 2024/01/04 | 1,739 | 1,777 | 1,712 | 1,766 | 33,800 |
| 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 |