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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 1,651 | 1,700 | 1,651 | 1,700 | 23,900 |
| 2024/08/15 | 1,635 | 1,678 | 1,628 | 1,641 | 23,700 |
| 2024/08/14 | 1,646 | 1,654 | 1,603 | 1,635 | 26,600 |
| 2024/08/13 | 1,570 | 1,649 | 1,515 | 1,629 | 49,800 |
| 2024/08/09 | 1,486 | 1,506 | 1,391 | 1,421 | 47,300 |
| 2024/08/08 | 1,473 | 1,519 | 1,445 | 1,456 | 25,600 |
| 2024/08/07 | 1,461 | 1,598 | 1,422 | 1,512 | 55,900 |
| 2024/08/06 | 1,424 | 1,502 | 1,367 | 1,501 | 97,800 |
| 2024/08/05 | 1,400 | 1,438 | 1,270 | 1,274 | 133,100 |
| 2024/08/02 | 1,780 | 1,792 | 1,670 | 1,670 | 75,400 |
| 2024/08/01 | 1,953 | 1,956 | 1,863 | 1,869 | 37,800 |
| 2024/07/31 | 1,892 | 1,967 | 1,887 | 1,967 | 55,900 |
| 2024/07/30 | 1,880 | 1,892 | 1,854 | 1,877 | 23,100 |
| 2024/07/29 | 1,862 | 1,886 | 1,842 | 1,881 | 19,300 |
| 2024/07/26 | 1,836 | 1,847 | 1,819 | 1,822 | 19,100 |
| 2024/07/25 | 1,891 | 1,895 | 1,825 | 1,836 | 36,700 |
| 2024/07/24 | 1,895 | 1,919 | 1,880 | 1,883 | 23,400 |
| 2024/07/23 | 1,885 | 1,921 | 1,863 | 1,887 | 20,300 |
| 2024/07/22 | 1,917 | 1,919 | 1,883 | 1,886 | 22,200 |
| 2024/07/19 | 1,975 | 1,988 | 1,929 | 1,957 | 22,300 |
| 2024/07/18 | 1,998 | 2,015 | 1,974 | 1,994 | 21,500 |
| 2024/07/17 | 2,017 | 2,035 | 1,994 | 2,005 | 59,900 |
| 2024/07/16 | 1,938 | 1,995 | 1,927 | 1,991 | 72,700 |
| 2024/07/12 | 1,893 | 1,940 | 1,879 | 1,925 | 57,200 |
| 2024/07/11 | 1,893 | 1,940 | 1,874 | 1,931 | 60,400 |
| 2024/07/10 | 1,856 | 1,878 | 1,837 | 1,875 | 51,600 |
| 2024/07/09 | 1,852 | 1,859 | 1,819 | 1,856 | 52,900 |
| 2024/07/08 | 1,832 | 1,839 | 1,799 | 1,825 | 25,700 |
| 2024/07/05 | 1,850 | 1,856 | 1,832 | 1,837 | 23,100 |
| 2024/07/04 | 1,845 | 1,870 | 1,842 | 1,850 | 34,000 |
| 2024/07/03 | 1,839 | 1,859 | 1,828 | 1,839 | 19,500 |
| 2024/07/02 | 1,826 | 1,836 | 1,809 | 1,822 | 27,900 |
| 2024/07/01 | 1,879 | 1,884 | 1,833 | 1,839 | 20,300 |
| 2024/06/28 | 1,902 | 1,911 | 1,845 | 1,870 | 24,600 |
| 2024/06/27 | 1,917 | 1,917 | 1,837 | 1,837 | 63,100 |
| 2024/06/26 | 1,917 | 1,917 | 1,894 | 1,916 | 30,000 |
| 2024/06/25 | 1,874 | 1,915 | 1,870 | 1,908 | 48,800 |
| 2024/06/24 | 1,880 | 1,880 | 1,857 | 1,859 | 19,800 |
| 2024/06/21 | 1,866 | 1,879 | 1,830 | 1,859 | 39,700 |
| 2024/06/20 | 1,835 | 1,887 | 1,820 | 1,887 | 35,200 |
| 2024/06/19 | 1,851 | 1,860 | 1,807 | 1,832 | 13,900 |
| 2024/06/18 | 1,863 | 1,893 | 1,822 | 1,851 | 52,200 |
| 2024/06/17 | 1,875 | 1,892 | 1,845 | 1,850 | 17,400 |
| 2024/06/14 | 1,766 | 1,902 | 1,766 | 1,894 | 71,700 |
| 2024/06/13 | 1,807 | 1,807 | 1,772 | 1,778 | 23,800 |
| 2024/06/12 | 1,855 | 1,868 | 1,792 | 1,807 | 15,000 |
| 2024/06/11 | 1,840 | 1,868 | 1,823 | 1,836 | 16,500 |
| 2024/06/10 | 1,809 | 1,860 | 1,802 | 1,853 | 12,700 |
| 2024/06/07 | 1,804 | 1,840 | 1,783 | 1,809 | 20,900 |
| 2024/06/06 | 1,830 | 1,857 | 1,790 | 1,822 | 27,200 |
| 2024/06/05 | 1,816 | 1,874 | 1,816 | 1,851 | 11,300 |
| 2024/06/04 | 1,870 | 1,884 | 1,835 | 1,841 | 29,600 |
| 2024/06/03 | 1,888 | 1,889 | 1,859 | 1,878 | 24,100 |
| 2024/05/31 | 1,808 | 1,895 | 1,808 | 1,874 | 59,500 |
| 2024/05/30 | 1,740 | 1,800 | 1,723 | 1,799 | 32,200 |
| 2024/05/29 | 1,859 | 1,859 | 1,751 | 1,753 | 21,500 |
| 2024/05/28 | 1,849 | 1,855 | 1,838 | 1,847 | 16,800 |
| 2024/05/27 | 1,827 | 1,852 | 1,810 | 1,836 | 15,200 |
| 2024/05/24 | 1,794 | 1,829 | 1,761 | 1,827 | 17,000 |
| 2024/05/23 | 1,813 | 1,830 | 1,794 | 1,799 | 17,500 |
| 2024/05/22 | 1,790 | 1,825 | 1,779 | 1,800 | 22,800 |
| 2024/05/21 | 1,778 | 1,817 | 1,778 | 1,800 | 17,700 |
| 2024/05/20 | 1,738 | 1,780 | 1,729 | 1,776 | 14,200 |
| 2024/05/17 | 1,726 | 1,739 | 1,714 | 1,735 | 19,900 |
| 2024/05/16 | 1,802 | 1,802 | 1,727 | 1,737 | 32,200 |
| 2024/05/15 | 1,820 | 1,832 | 1,790 | 1,799 | 23,900 |
| 2024/05/14 | 1,840 | 1,870 | 1,834 | 1,857 | 35,000 |
| 2024/05/13 | 1,808 | 1,840 | 1,801 | 1,834 | 41,300 |
| 2024/05/10 | 1,800 | 1,820 | 1,786 | 1,811 | 18,700 |
| 2024/05/09 | 1,811 | 1,811 | 1,773 | 1,792 | 14,700 |
| 2024/05/08 | 1,715 | 1,811 | 1,715 | 1,792 | 62,900 |
| 2024/05/07 | 1,776 | 1,805 | 1,776 | 1,805 | 14,400 |
| 2024/05/02 | 1,793 | 1,798 | 1,763 | 1,776 | 9,300 |
| 2024/05/01 | 1,773 | 1,798 | 1,761 | 1,782 | 13,900 |
| 2024/04/30 | 1,761 | 1,788 | 1,725 | 1,780 | 30,700 |
| 2024/04/26 | 1,706 | 1,720 | 1,681 | 1,709 | 22,500 |
| 2024/04/25 | 1,741 | 1,741 | 1,695 | 1,695 | 23,400 |
| 2024/04/24 | 1,696 | 1,748 | 1,691 | 1,746 | 39,100 |
| 2024/04/23 | 1,674 | 1,695 | 1,661 | 1,682 | 21,300 |
| 2024/04/22 | 1,664 | 1,673 | 1,642 | 1,656 | 20,100 |
| 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 |