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 |
|---|---|---|---|---|---|
| 2026/01/29 | 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 |
| 2025/08/08 | 1,610 | 1,621 | 1,599 | 1,614 | 26,200 |
| 2025/08/07 | 1,621 | 1,623 | 1,606 | 1,611 | 27,200 |
| 2025/08/06 | 1,599 | 1,648 | 1,590 | 1,633 | 33,900 |
| 2025/08/05 | 1,580 | 1,590 | 1,570 | 1,590 | 16,200 |
| 2025/08/04 | 1,534 | 1,580 | 1,532 | 1,580 | 17,000 |
| 2025/08/01 | 1,551 | 1,558 | 1,535 | 1,551 | 21,900 |
| 2025/07/31 | 1,530 | 1,553 | 1,520 | 1,551 | 26,600 |
| 2025/07/30 | 1,522 | 1,538 | 1,510 | 1,524 | 27,200 |
| 2025/07/29 | 1,526 | 1,526 | 1,511 | 1,520 | 10,500 |
| 2025/07/28 | 1,520 | 1,542 | 1,514 | 1,526 | 18,700 |
| 2025/07/25 | 1,511 | 1,520 | 1,485 | 1,515 | 22,000 |
| 2025/07/24 | 1,505 | 1,527 | 1,499 | 1,511 | 22,700 |
| 2025/07/23 | 1,470 | 1,507 | 1,462 | 1,495 | 27,600 |
| 2025/07/22 | 1,494 | 1,502 | 1,470 | 1,470 | 19,700 |
| 2025/07/18 | 1,472 | 1,486 | 1,470 | 1,480 | 19,500 |
| 2025/07/17 | 1,464 | 1,477 | 1,430 | 1,472 | 56,400 |
| 2025/07/16 | 1,537 | 1,537 | 1,439 | 1,489 | 72,300 |
| 2025/07/15 | 1,491 | 1,599 | 1,481 | 1,537 | 95,800 |
| 2025/07/14 | 1,465 | 1,505 | 1,459 | 1,488 | 59,200 |
| 2025/07/11 | 1,438 | 1,460 | 1,434 | 1,460 | 20,000 |
| 2025/07/10 | 1,432 | 1,445 | 1,412 | 1,425 | 53,600 |
| 2025/07/09 | 1,387 | 1,431 | 1,387 | 1,420 | 26,200 |
| 2025/07/08 | 1,375 | 1,406 | 1,373 | 1,386 | 35,600 |
| 2025/07/07 | 1,370 | 1,375 | 1,355 | 1,365 | 23,500 |
| 2025/07/04 | 1,382 | 1,387 | 1,353 | 1,360 | 19,200 |
| 2025/07/03 | 1,342 | 1,373 | 1,336 | 1,360 | 21,300 |
| 2025/07/02 | 1,354 | 1,357 | 1,341 | 1,341 | 19,000 |
| 2025/07/01 | 1,350 | 1,360 | 1,339 | 1,355 | 19,900 |
| 2025/06/30 | 1,361 | 1,376 | 1,350 | 1,350 | 24,900 |
| 2025/06/27 | 1,374 | 1,395 | 1,346 | 1,352 | 49,200 |
| 2025/06/26 | 1,323 | 1,345 | 1,320 | 1,344 | 46,300 |
| 2025/06/25 | 1,306 | 1,329 | 1,282 | 1,320 | 62,700 |
| 2025/06/24 | 1,249 | 1,290 | 1,246 | 1,267 | 38,600 |
| 2025/06/23 | 1,225 | 1,235 | 1,212 | 1,230 | 16,700 |
| 2025/06/20 | 1,226 | 1,250 | 1,217 | 1,225 | 32,900 |
| 2025/06/19 | 1,228 | 1,246 | 1,214 | 1,225 | 30,300 |
| 2025/06/18 | 1,230 | 1,231 | 1,204 | 1,223 | 25,200 |
| 2025/06/17 | 1,201 | 1,250 | 1,201 | 1,242 | 35,100 |
| 2025/06/16 | 1,196 | 1,244 | 1,185 | 1,200 | 218,100 |
| 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 |