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
2016/12/30 1,800 1,820 1,756 1,795 90,200
2016/12/29 1,710 1,820 1,710 1,819 113,100
2016/12/28 1,700 1,800 1,700 1,735 105,800
2016/12/27 1,714 1,735 1,683 1,720 46,000
2016/12/26 1,650 1,727 1,650 1,714 47,300
2016/12/22 1,682 1,737 1,630 1,683 66,300
2016/12/21 1,730 1,764 1,690 1,716 58,000
2016/12/20 1,721 1,751 1,716 1,734 32,300
2016/12/19 1,727 1,761 1,686 1,750 63,200
2016/12/16 1,759 1,799 1,750 1,767 52,400
2016/12/15 1,749 1,773 1,708 1,773 80,200
2016/12/14 1,647 1,744 1,625 1,714 153,300
2016/12/13 1,797 1,802 1,638 1,661 286,200
2016/12/12 1,844 1,850 1,796 1,809 131,400
2016/12/09 1,842 1,857 1,793 1,804 137,900
2016/12/08 1,890 1,930 1,755 1,802 200,700
2016/12/07 1,800 1,886 1,792 1,873 348,100
2016/12/06 1,690 1,787 1,690 1,765 275,400
2016/12/05 1,580 1,681 1,560 1,681 127,100
2016/12/02 1,570 1,587 1,561 1,587 75,500
2016/12/01 1,588 1,588 1,546 1,580 147,300
2016/11/30 1,580 1,581 1,460 1,526 185,700
2016/11/29 1,517 1,569 1,505 1,558 123,900
2016/11/28 1,465 1,539 1,465 1,518 230,800
2016/11/25 1,426 1,495 1,390 1,454 369,500
2016/11/24 1,372 1,406 1,368 1,375 53,600
2016/11/22 1,350 1,380 1,321 1,362 66,900
2016/11/21 1,346 1,370 1,340 1,354 37,300
2016/11/18 1,330 1,383 1,320 1,366 105,500
2016/11/17 1,300 1,325 1,300 1,315 45,300
2016/11/16 1,280 1,332 1,278 1,301 118,400
2016/11/15 1,263 1,295 1,250 1,259 115,900
2016/11/14 1,132 1,224 1,132 1,203 47,400
2016/11/11 1,201 1,206 1,136 1,140 31,800
2016/11/10 1,151 1,207 1,151 1,186 58,400
2016/11/09 1,190 1,208 1,050 1,105 113,700
2016/11/08 1,220 1,220 1,185 1,195 25,100
2016/11/07 1,210 1,229 1,192 1,217 39,400
2016/11/04 1,210 1,216 1,173 1,189 90,400
2016/11/02 1,311 1,315 1,210 1,252 112,500
2016/11/01 1,272 1,359 1,272 1,319 131,200
2016/10/31 1,273 1,294 1,265 1,282 35,700
2016/10/28 1,275 1,285 1,267 1,273 32,000
2016/10/27 1,293 1,297 1,269 1,275 79,400
2016/10/26 1,273 1,296 1,270 1,279 25,500
2016/10/25 1,279 1,318 1,268 1,283 52,000
2016/10/24 1,275 1,301 1,225 1,298 126,600
2016/10/21 1,280 1,313 1,270 1,289 98,900
2016/10/20 1,326 1,339 1,301 1,309 131,400
2016/10/19 1,320 1,383 1,320 1,350 142,600
2016/10/18 1,294 1,369 1,292 1,320 251,900
2016/10/17 1,291 1,305 1,256 1,280 141,900
2016/10/14 1,199 1,310 1,185 1,280 380,900
2016/10/13 1,170 1,183 1,149 1,159 90,700
2016/10/12 1,130 1,158 1,126 1,142 59,100
2016/10/11 1,146 1,175 1,126 1,129 106,500
2016/10/07 1,111 1,126 1,102 1,123 42,700
2016/10/06 1,116 1,139 1,102 1,110 45,500
2016/10/05 1,071 1,104 1,071 1,100 43,500
2016/10/04 1,088 1,088 1,063 1,071 17,700
2016/10/03 1,098 1,107 1,055 1,069 52,000
2016/09/30 1,061 1,090 1,057 1,078 43,800
2016/09/29 1,070 1,073 1,050 1,068 17,000
2016/09/28 1,066 1,085 1,051 1,066 29,600
2016/09/27 1,051 1,084 1,049 1,075 25,700
2016/09/26 1,093 1,093 1,069 1,074 51,300
2016/09/23 1,040 1,100 1,030 1,081 94,100
2016/09/21 1,015 1,034 999 1,021 37,800
2016/09/20 1,010 1,038 1,008 1,019 37,100
2016/09/16 1,052 1,068 1,021 1,024 29,300
2016/09/15 1,068 1,069 1,034 1,041 53,000
2016/09/14 1,080 1,114 1,078 1,086 68,300
2016/09/13 1,112 1,112 1,066 1,089 51,300
2016/09/12 1,081 1,130 1,055 1,082 85,000
2016/09/09 1,062 1,095 1,056 1,091 32,700
2016/09/08 1,070 1,074 1,045 1,056 33,400
2016/09/07 1,060 1,086 1,045 1,070 35,500
2016/09/06 1,077 1,095 1,062 1,075 58,500
2016/09/05 1,027 1,056 1,025 1,047 30,500
2016/09/02 1,040 1,040 1,004 1,020 40,600
2016/09/01 1,048 1,048 1,030 1,035 31,900
2016/08/31 1,041 1,045 1,020 1,035 49,800
2016/08/30 1,009 1,045 1,007 1,019 93,300
2016/08/29 970 1,007 969 1,004 63,400
2016/08/26 999 999 954 964 50,100
2016/08/25 978 1,000 976 990 33,700
2016/08/24 965 989 965 983 39,100
2016/08/23 958 978 943 970 31,900
2016/08/22 960 967 942 945 58,500
2016/08/19 965 967 946 958 79,800
2016/08/18 982 997 956 961 84,200
2016/08/17 1,007 1,012 972 1,001 74,700
2016/08/16 983 1,015 974 1,010 124,000
2016/08/15 999 999 950 958 167,800
2016/08/12 1,011 1,042 980 990 247,800
2016/08/10 1,116 1,119 1,031 1,084 56,300
2016/08/09 1,089 1,140 1,073 1,099 60,600
2016/08/08 1,079 1,087 1,065 1,070 25,800
2016/08/05 1,062 1,076 1,041 1,070 77,200
2016/08/04 1,084 1,125 1,059 1,063 64,000
2016/08/03 1,105 1,118 1,084 1,084 36,500
2016/08/02 1,130 1,158 1,116 1,135 49,200
2016/08/01 1,090 1,130 1,067 1,111 33,800
2016/07/29 1,110 1,118 1,042 1,118 43,300
2016/07/28 1,111 1,122 1,099 1,116 19,600
2016/07/27 1,077 1,114 1,076 1,086 26,800
2016/07/26 1,091 1,108 1,061 1,077 53,300
2016/07/25 1,145 1,155 1,090 1,103 66,900
2016/07/22 1,170 1,178 1,130 1,132 62,500
2016/07/21 1,198 1,200 1,172 1,177 44,700
2016/07/20 1,209 1,215 1,171 1,172 33,700
2016/07/19 1,200 1,212 1,174 1,205 24,200
2016/07/15 1,192 1,217 1,158 1,169 53,800
2016/07/14 1,207 1,232 1,185 1,190 37,800
2016/07/13 1,237 1,255 1,220 1,234 27,000
2016/07/12 1,224 1,258 1,218 1,219 31,900
2016/07/11 1,191 1,255 1,165 1,206 77,000
2016/07/08 1,125 1,200 1,115 1,147 88,200
2016/07/07 1,139 1,155 1,101 1,114 26,200
2016/07/06 1,175 1,180 1,115 1,136 44,500
2016/07/05 1,215 1,215 1,182 1,193 29,100
2016/07/04 1,230 1,230 1,201 1,217 36,400
2016/07/01 1,230 1,241 1,176 1,187 62,500
2016/06/30 1,248 1,249 1,157 1,171 77,000
2016/06/29 1,161 1,205 1,153 1,183 64,600
2016/06/28 1,122 1,122 1,092 1,115 36,600
2016/06/27 1,059 1,179 1,059 1,131 61,800
2016/06/24 1,299 1,299 1,001 1,058 125,600
2016/06/23 1,244 1,256 1,212 1,251 30,000
2016/06/22 1,273 1,273 1,235 1,244 23,400
2016/06/21 1,263 1,293 1,263 1,273 20,000
2016/06/20 1,250 1,298 1,239 1,293 42,000
2016/06/17 1,210 1,262 1,192 1,232 83,100
2016/06/16 1,282 1,299 1,182 1,191 146,500
2016/06/15 1,280 1,334 1,260 1,281 128,300
2016/06/14 1,380 1,387 1,287 1,310 112,900
2016/06/13 1,459 1,465 1,380 1,383 103,200
2016/06/10 1,475 1,504 1,440 1,489 66,400
2016/06/09 1,521 1,541 1,471 1,475 87,000
2016/06/08 1,475 1,524 1,435 1,496 117,000
2016/06/07 1,400 1,465 1,375 1,465 87,500
2016/06/06 1,343 1,356 1,305 1,349 44,000
2016/06/03 1,306 1,429 1,306 1,370 126,100
2016/06/02 1,350 1,355 1,287 1,300 87,700
2016/06/01 1,340 1,370 1,325 1,332 39,300
2016/05/31 1,337 1,410 1,330 1,333 128,300
2016/05/30 1,340 1,374 1,317 1,351 142,400
2016/05/27 1,245 1,340 1,239 1,287 156,700
2016/05/26 1,240 1,247 1,190 1,234 78,500
2016/05/25 1,229 1,265 1,227 1,227 69,200
2016/05/24 1,263 1,285 1,225 1,225 52,600
2016/05/23 1,254 1,285 1,241 1,267 61,300
2016/05/20 1,247 1,262 1,221 1,254 60,500
2016/05/19 1,248 1,256 1,201 1,225 161,700
2016/05/18 1,287 1,290 1,207 1,219 76,300
2016/05/17 1,288 1,363 1,258 1,274 223,900
2016/05/16 1,330 1,331 1,207 1,263 306,600
2016/05/13 1,475 1,512 1,461 1,479 81,800
2016/05/12 1,577 1,577 1,455 1,455 97,800
2016/05/11 1,558 1,588 1,550 1,574 30,500
2016/05/10 1,600 1,602 1,545 1,558 53,200
2016/05/09 1,570 1,616 1,553 1,602 36,300
2016/05/06 1,626 1,626 1,555 1,580 34,100
2016/05/02 1,539 1,628 1,538 1,586 76,500
2016/04/28 1,646 1,658 1,600 1,619 35,800
2016/04/27 1,650 1,650 1,605 1,647 40,700
2016/04/26 1,701 1,720 1,635 1,650 95,700
2016/04/25 1,702 1,727 1,684 1,718 31,900
2016/04/22 1,720 1,723 1,667 1,689 56,100
2016/04/21 1,659 1,790 1,659 1,759 103,300
2016/04/20 1,715 1,732 1,621 1,644 67,600
2016/04/19 1,650 1,748 1,650 1,717 88,000
2016/04/18 1,685 1,685 1,612 1,630 54,800
2016/04/15 1,720 1,756 1,720 1,732 34,500
2016/04/14 1,777 1,809 1,656 1,768 103,400
2016/04/13 1,786 1,800 1,719 1,738 94,400
2016/04/12 1,740 1,840 1,730 1,804 143,500
2016/04/11 1,730 1,747 1,713 1,730 54,600
2016/04/08 1,660 1,717 1,641 1,710 137,500
2016/04/07 1,660 1,681 1,610 1,678 96,500
2016/04/06 1,580 1,659 1,540 1,642 118,000
2016/04/05 1,607 1,616 1,530 1,568 63,000
2016/04/04 1,542 1,630 1,508 1,617 103,100
2016/04/01 1,590 1,590 1,487 1,502 55,900
2016/03/31 1,460 1,608 1,452 1,591 77,300
2016/03/30 1,519 1,526 1,430 1,468 32,800
2016/03/29 1,529 1,529 1,485 1,500 25,000
2016/03/28 1,513 1,540 1,506 1,515 39,900
2016/03/25 1,480 1,550 1,480 1,516 59,500
2016/03/24 1,480 1,495 1,442 1,480 39,400
2016/03/23 1,409 1,598 1,409 1,525 175,300
2016/03/22 1,350 1,426 1,340 1,420 123,100
2016/03/18 1,318 1,348 1,303 1,329 45,700
2016/03/17 1,320 1,337 1,269 1,300 45,000
2016/03/16 1,325 1,340 1,296 1,316 78,300
2016/03/15 1,301 1,400 1,280 1,385 217,800
2016/03/14 1,130 1,178 1,129 1,151 30,500
2016/03/11 1,089 1,127 1,086 1,116 20,200
2016/03/10 1,135 1,135 1,105 1,130 32,300
2016/03/09 1,035 1,136 1,030 1,106 28,800
2016/03/08 1,094 1,094 1,015 1,040 59,500
2016/03/07 1,130 1,130 1,074 1,086 35,700
2016/03/04 1,035 1,117 1,035 1,100 54,600
2016/03/03 1,030 1,067 1,017 1,035 41,900
2016/03/02 1,010 1,044 993 1,042 42,100
2016/03/01 984 995 975 980 48,700
2016/02/29 986 1,017 980 995 41,300
2016/02/26 966 994 966 971 41,800
2016/02/25 957 995 949 960 53,100
2016/02/24 950 1,002 945 974 33,800
2016/02/23 1,021 1,059 966 966 62,600
2016/02/22 1,015 1,050 1,015 1,039 44,600
2016/02/19 1,018 1,080 1,015 1,057 59,700
2016/02/18 1,001 1,087 1,001 1,078 91,900
2016/02/17 1,014 1,018 971 1,018 107,400
2016/02/16 900 975 885 964 155,200
2016/02/15 922 938 842 879 293,300
2016/02/12 1,093 1,113 1,024 1,042 133,000
2016/02/10 1,150 1,173 1,081 1,093 91,800
2016/02/09 1,228 1,230 1,130 1,166 93,000
2016/02/08 1,300 1,350 1,250 1,280 89,600
2016/02/05 1,360 1,380 1,279 1,334 42,400
2016/02/04 1,450 1,454 1,367 1,390 50,800
2016/02/03 1,484 1,529 1,464 1,465 20,900
2016/02/02 1,588 1,588 1,519 1,530 13,300
2016/02/01 1,555 1,576 1,540 1,572 19,000
2016/01/29 1,503 1,541 1,460 1,538 27,000
2016/01/28 1,455 1,524 1,452 1,496 17,500
2016/01/27 1,462 1,490 1,450 1,473 11,800
2016/01/26 1,455 1,476 1,430 1,450 20,700
2016/01/25 1,482 1,530 1,478 1,497 25,300
2016/01/22 1,422 1,477 1,420 1,463 24,800
2016/01/21 1,495 1,560 1,330 1,381 83,400
2016/01/20 1,585 1,616 1,473 1,487 77,200
2016/01/19 1,556 1,600 1,532 1,592 49,300
2016/01/18 1,570 1,570 1,500 1,566 45,300
2016/01/15 1,649 1,653 1,580 1,613 53,400
2016/01/14 1,572 1,634 1,555 1,617 66,100
2016/01/13 1,600 1,641 1,572 1,600 118,300
2016/01/12 1,601 1,601 1,515 1,550 95,000
2016/01/08 1,581 1,644 1,575 1,605 67,300
2016/01/07 1,633 1,645 1,613 1,621 59,000
2016/01/06 1,650 1,695 1,649 1,657 109,100
2016/01/05 1,620 1,655 1,605 1,636 38,300
2016/01/04 1,648 1,660 1,601 1,624 53,600

このページの先頭へ