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 |
---|---|---|---|---|---|
2019/12/30 | 1,646 | 1,646 | 1,600 | 1,641 | 21,800 |
2019/12/27 | 1,622 | 1,634 | 1,598 | 1,630 | 28,200 |
2019/12/26 | 1,622 | 1,641 | 1,608 | 1,613 | 37,200 |
2019/12/25 | 1,635 | 1,649 | 1,622 | 1,622 | 19,700 |
2019/12/24 | 1,621 | 1,644 | 1,616 | 1,640 | 21,800 |
2019/12/23 | 1,695 | 1,698 | 1,616 | 1,621 | 50,300 |
2019/12/20 | 1,644 | 1,700 | 1,643 | 1,696 | 111,500 |
2019/12/19 | 1,623 | 1,669 | 1,623 | 1,639 | 47,500 |
2019/12/18 | 1,613 | 1,635 | 1,600 | 1,633 | 52,000 |
2019/12/17 | 1,567 | 1,638 | 1,567 | 1,620 | 83,600 |
2019/12/16 | 1,570 | 1,570 | 1,542 | 1,563 | 23,100 |
2019/12/13 | 1,534 | 1,573 | 1,534 | 1,567 | 111,000 |
2019/12/12 | 1,510 | 1,519 | 1,507 | 1,516 | 50,900 |
2019/12/11 | 1,484 | 1,510 | 1,484 | 1,510 | 23,500 |
2019/12/10 | 1,502 | 1,502 | 1,469 | 1,479 | 15,600 |
2019/12/09 | 1,495 | 1,517 | 1,485 | 1,508 | 51,700 |
2019/12/06 | 1,470 | 1,482 | 1,448 | 1,477 | 21,100 |
2019/12/05 | 1,479 | 1,493 | 1,468 | 1,470 | 10,100 |
2019/12/04 | 1,473 | 1,486 | 1,457 | 1,477 | 22,300 |
2019/12/03 | 1,460 | 1,478 | 1,437 | 1,473 | 15,700 |
2019/12/02 | 1,454 | 1,484 | 1,452 | 1,469 | 22,400 |
2019/11/29 | 1,465 | 1,490 | 1,465 | 1,483 | 35,000 |
2019/11/28 | 1,497 | 1,510 | 1,464 | 1,469 | 18,500 |
2019/11/27 | 1,495 | 1,515 | 1,485 | 1,500 | 28,900 |
2019/11/26 | 1,490 | 1,527 | 1,485 | 1,495 | 51,100 |
2019/11/25 | 1,453 | 1,489 | 1,453 | 1,482 | 44,500 |
2019/11/22 | 1,456 | 1,471 | 1,438 | 1,440 | 8,700 |
2019/11/21 | 1,465 | 1,472 | 1,421 | 1,460 | 49,700 |
2019/11/20 | 1,416 | 1,453 | 1,416 | 1,447 | 35,700 |
2019/11/19 | 1,481 | 1,481 | 1,414 | 1,433 | 42,800 |
2019/11/18 | 1,450 | 1,506 | 1,446 | 1,493 | 83,500 |
2019/11/15 | 1,351 | 1,433 | 1,351 | 1,408 | 38,900 |
2019/11/14 | 1,393 | 1,411 | 1,335 | 1,352 | 65,600 |
2019/11/13 | 1,438 | 1,448 | 1,411 | 1,424 | 31,200 |
2019/11/12 | 1,429 | 1,439 | 1,411 | 1,438 | 24,800 |
2019/11/11 | 1,453 | 1,453 | 1,426 | 1,434 | 25,700 |
2019/11/08 | 1,493 | 1,493 | 1,431 | 1,452 | 29,900 |
2019/11/07 | 1,484 | 1,518 | 1,471 | 1,481 | 88,400 |
2019/11/06 | 1,474 | 1,494 | 1,473 | 1,485 | 36,900 |
2019/11/05 | 1,471 | 1,500 | 1,461 | 1,488 | 32,700 |
2019/11/01 | 1,454 | 1,477 | 1,433 | 1,470 | 101,100 |
2019/10/31 | 1,510 | 1,519 | 1,450 | 1,454 | 66,200 |
2019/10/30 | 1,451 | 1,506 | 1,435 | 1,490 | 219,000 |
2019/10/29 | 1,474 | 1,479 | 1,445 | 1,468 | 56,600 |
2019/10/28 | 1,440 | 1,474 | 1,440 | 1,470 | 68,800 |
2019/10/25 | 1,418 | 1,442 | 1,418 | 1,437 | 52,600 |
2019/10/24 | 1,406 | 1,420 | 1,396 | 1,398 | 55,700 |
2019/10/23 | 1,425 | 1,434 | 1,379 | 1,386 | 47,300 |
2019/10/21 | 1,396 | 1,423 | 1,396 | 1,418 | 89,800 |
2019/10/18 | 1,398 | 1,402 | 1,362 | 1,387 | 47,700 |
2019/10/17 | 1,390 | 1,409 | 1,373 | 1,373 | 42,700 |
2019/10/16 | 1,388 | 1,411 | 1,373 | 1,390 | 72,100 |
2019/10/15 | 1,349 | 1,381 | 1,349 | 1,375 | 71,100 |
2019/10/11 | 1,318 | 1,334 | 1,303 | 1,323 | 49,900 |
2019/10/10 | 1,329 | 1,365 | 1,303 | 1,311 | 62,800 |
2019/10/09 | 1,262 | 1,334 | 1,253 | 1,334 | 81,200 |
2019/10/08 | 1,250 | 1,296 | 1,248 | 1,274 | 47,000 |
2019/10/07 | 1,267 | 1,267 | 1,237 | 1,247 | 12,500 |
2019/10/04 | 1,260 | 1,276 | 1,247 | 1,266 | 16,400 |
2019/10/03 | 1,269 | 1,281 | 1,246 | 1,258 | 18,600 |
2019/10/02 | 1,304 | 1,311 | 1,290 | 1,297 | 21,700 |
2019/10/01 | 1,235 | 1,304 | 1,235 | 1,304 | 32,800 |
2019/09/30 | 1,231 | 1,264 | 1,219 | 1,228 | 25,100 |
2019/09/27 | 1,203 | 1,263 | 1,203 | 1,246 | 23,800 |
2019/09/26 | 1,309 | 1,319 | 1,262 | 1,275 | 23,900 |
2019/09/25 | 1,310 | 1,310 | 1,273 | 1,286 | 20,500 |
2019/09/24 | 1,286 | 1,317 | 1,286 | 1,305 | 36,400 |
2019/09/20 | 1,287 | 1,307 | 1,286 | 1,290 | 36,400 |
2019/09/19 | 1,258 | 1,288 | 1,258 | 1,287 | 35,000 |
2019/09/18 | 1,249 | 1,263 | 1,237 | 1,250 | 33,700 |
2019/09/17 | 1,199 | 1,245 | 1,190 | 1,240 | 33,700 |
2019/09/13 | 1,214 | 1,218 | 1,192 | 1,218 | 28,500 |
2019/09/12 | 1,199 | 1,221 | 1,195 | 1,206 | 32,500 |
2019/09/11 | 1,175 | 1,200 | 1,168 | 1,200 | 32,900 |
2019/09/10 | 1,151 | 1,173 | 1,151 | 1,173 | 15,700 |
2019/09/09 | 1,123 | 1,150 | 1,123 | 1,150 | 22,500 |
2019/09/06 | 1,133 | 1,142 | 1,122 | 1,128 | 20,200 |
2019/09/05 | 1,125 | 1,149 | 1,125 | 1,139 | 38,400 |
2019/09/04 | 1,110 | 1,119 | 1,093 | 1,113 | 14,900 |
2019/09/03 | 1,111 | 1,120 | 1,094 | 1,118 | 10,400 |
2019/09/02 | 1,124 | 1,142 | 1,116 | 1,119 | 14,500 |
2019/08/30 | 1,095 | 1,129 | 1,090 | 1,129 | 47,000 |
2019/08/29 | 1,058 | 1,070 | 1,028 | 1,070 | 41,000 |
2019/08/28 | 1,080 | 1,083 | 1,049 | 1,054 | 19,000 |
2019/08/27 | 1,095 | 1,099 | 1,079 | 1,080 | 10,300 |
2019/08/26 | 1,131 | 1,131 | 1,068 | 1,089 | 39,500 |
2019/08/23 | 1,153 | 1,153 | 1,118 | 1,122 | 20,100 |
2019/08/22 | 1,157 | 1,159 | 1,132 | 1,134 | 10,600 |
2019/08/21 | 1,149 | 1,157 | 1,139 | 1,157 | 14,100 |
2019/08/20 | 1,141 | 1,158 | 1,125 | 1,149 | 13,400 |
2019/08/19 | 1,157 | 1,163 | 1,127 | 1,127 | 22,800 |
2019/08/16 | 1,130 | 1,168 | 1,124 | 1,157 | 27,800 |
2019/08/15 | 1,070 | 1,135 | 1,070 | 1,130 | 32,300 |
2019/08/14 | 1,127 | 1,133 | 1,119 | 1,130 | 39,500 |
2019/08/13 | 1,067 | 1,150 | 1,067 | 1,118 | 58,400 |
2019/08/09 | 1,110 | 1,120 | 1,095 | 1,120 | 19,100 |
2019/08/08 | 1,103 | 1,142 | 1,103 | 1,110 | 27,300 |
2019/08/07 | 1,110 | 1,136 | 1,105 | 1,133 | 18,700 |
2019/08/06 | 1,095 | 1,127 | 1,066 | 1,124 | 40,500 |
2019/08/05 | 1,135 | 1,135 | 1,095 | 1,121 | 39,200 |
2019/08/02 | 1,175 | 1,175 | 1,121 | 1,152 | 34,000 |
2019/08/01 | 1,186 | 1,191 | 1,173 | 1,188 | 18,300 |
2019/07/31 | 1,191 | 1,198 | 1,177 | 1,188 | 26,100 |
2019/07/30 | 1,169 | 1,202 | 1,169 | 1,200 | 35,100 |
2019/07/29 | 1,183 | 1,183 | 1,164 | 1,169 | 16,100 |
2019/07/26 | 1,188 | 1,194 | 1,174 | 1,183 | 31,300 |
2019/07/25 | 1,203 | 1,208 | 1,190 | 1,206 | 29,100 |
2019/07/24 | 1,194 | 1,203 | 1,188 | 1,198 | 30,600 |
2019/07/23 | 1,190 | 1,200 | 1,187 | 1,193 | 30,700 |
2019/07/22 | 1,188 | 1,202 | 1,188 | 1,197 | 18,000 |
2019/07/19 | 1,173 | 1,209 | 1,164 | 1,193 | 36,200 |
2019/07/18 | 1,178 | 1,194 | 1,159 | 1,164 | 30,700 |
2019/07/17 | 1,194 | 1,201 | 1,184 | 1,193 | 35,100 |
2019/07/16 | 1,189 | 1,198 | 1,174 | 1,194 | 23,000 |
2019/07/12 | 1,200 | 1,200 | 1,183 | 1,191 | 26,700 |
2019/07/11 | 1,198 | 1,201 | 1,190 | 1,195 | 24,200 |
2019/07/10 | 1,180 | 1,197 | 1,177 | 1,187 | 31,100 |
2019/07/09 | 1,183 | 1,188 | 1,167 | 1,180 | 30,000 |
2019/07/08 | 1,206 | 1,213 | 1,188 | 1,188 | 25,900 |
2019/07/05 | 1,194 | 1,210 | 1,181 | 1,206 | 52,400 |
2019/07/04 | 1,200 | 1,201 | 1,190 | 1,194 | 32,100 |
2019/07/03 | 1,205 | 1,205 | 1,186 | 1,193 | 26,300 |
2019/07/02 | 1,214 | 1,219 | 1,195 | 1,205 | 42,200 |
2019/07/01 | 1,185 | 1,212 | 1,185 | 1,208 | 41,400 |
2019/06/28 | 1,183 | 1,183 | 1,155 | 1,176 | 25,400 |
2019/06/27 | 1,148 | 1,186 | 1,148 | 1,173 | 32,100 |
2019/06/26 | 1,151 | 1,171 | 1,146 | 1,148 | 29,400 |
2019/06/25 | 1,148 | 1,170 | 1,140 | 1,159 | 24,600 |
2019/06/24 | 1,169 | 1,172 | 1,156 | 1,160 | 33,200 |
2019/06/21 | 1,190 | 1,195 | 1,173 | 1,179 | 26,100 |
2019/06/20 | 1,185 | 1,197 | 1,167 | 1,189 | 39,000 |
2019/06/19 | 1,166 | 1,191 | 1,166 | 1,184 | 40,000 |
2019/06/18 | 1,166 | 1,186 | 1,153 | 1,154 | 30,900 |
2019/06/17 | 1,137 | 1,173 | 1,131 | 1,166 | 37,000 |
2019/06/14 | 1,157 | 1,166 | 1,142 | 1,152 | 46,900 |
2019/06/13 | 1,169 | 1,169 | 1,139 | 1,147 | 51,300 |
2019/06/12 | 1,185 | 1,194 | 1,175 | 1,183 | 30,500 |
2019/06/11 | 1,169 | 1,201 | 1,167 | 1,183 | 50,200 |
2019/06/10 | 1,170 | 1,182 | 1,157 | 1,178 | 42,200 |
2019/06/07 | 1,134 | 1,169 | 1,134 | 1,165 | 65,700 |
2019/06/06 | 1,149 | 1,150 | 1,129 | 1,129 | 35,800 |
2019/06/05 | 1,135 | 1,156 | 1,124 | 1,149 | 89,200 |
2019/06/04 | 1,109 | 1,124 | 1,101 | 1,118 | 55,800 |
2019/06/03 | 1,103 | 1,109 | 1,085 | 1,091 | 37,500 |
2019/05/31 | 1,129 | 1,140 | 1,110 | 1,117 | 49,200 |
2019/05/30 | 1,113 | 1,121 | 1,085 | 1,120 | 69,700 |
2019/05/29 | 1,140 | 1,143 | 1,101 | 1,120 | 66,300 |
2019/05/28 | 1,069 | 1,121 | 1,067 | 1,115 | 71,900 |
2019/05/27 | 1,053 | 1,079 | 1,053 | 1,072 | 53,500 |
2019/05/24 | 1,034 | 1,057 | 1,020 | 1,053 | 81,000 |
2019/05/23 | 1,022 | 1,034 | 1,014 | 1,031 | 63,600 |
2019/05/22 | 1,014 | 1,025 | 1,008 | 1,019 | 53,300 |
2019/05/21 | 1,000 | 1,012 | 982 | 1,007 | 119,100 |
2019/05/20 | 1,023 | 1,031 | 1,000 | 1,010 | 110,100 |
2019/05/17 | 1,033 | 1,035 | 1,017 | 1,023 | 81,700 |
2019/05/16 | 1,008 | 1,032 | 1,008 | 1,023 | 121,900 |
2019/05/15 | 1,066 | 1,075 | 999 | 1,008 | 359,400 |
2019/05/14 | 1,131 | 1,228 | 1,120 | 1,184 | 87,300 |
2019/05/13 | 1,241 | 1,241 | 1,175 | 1,177 | 141,900 |
2019/05/10 | 1,247 | 1,284 | 1,243 | 1,252 | 98,400 |
2019/05/09 | 1,259 | 1,271 | 1,238 | 1,245 | 90,600 |
2019/05/08 | 1,285 | 1,290 | 1,248 | 1,259 | 83,500 |
2019/05/07 | 1,290 | 1,301 | 1,277 | 1,285 | 70,900 |
2019/04/26 | 1,303 | 1,304 | 1,283 | 1,302 | 45,700 |
2019/04/25 | 1,292 | 1,310 | 1,284 | 1,295 | 104,000 |
2019/04/24 | 1,295 | 1,301 | 1,279 | 1,291 | 60,700 |
2019/04/23 | 1,306 | 1,316 | 1,285 | 1,301 | 84,500 |
2019/04/22 | 1,315 | 1,315 | 1,284 | 1,309 | 52,600 |
2019/04/19 | 1,279 | 1,315 | 1,279 | 1,307 | 116,700 |
2019/04/18 | 1,313 | 1,319 | 1,276 | 1,278 | 71,100 |
2019/04/17 | 1,290 | 1,318 | 1,281 | 1,313 | 101,800 |
2019/04/16 | 1,267 | 1,285 | 1,263 | 1,277 | 83,700 |
2019/04/15 | 1,255 | 1,267 | 1,242 | 1,267 | 69,100 |
2019/04/12 | 1,232 | 1,241 | 1,216 | 1,235 | 57,200 |
2019/04/11 | 1,246 | 1,249 | 1,225 | 1,229 | 78,200 |
2019/04/10 | 1,260 | 1,262 | 1,238 | 1,253 | 67,800 |
2019/04/09 | 1,291 | 1,308 | 1,261 | 1,268 | 115,500 |
2019/04/08 | 1,304 | 1,320 | 1,280 | 1,291 | 69,700 |
2019/04/05 | 1,278 | 1,298 | 1,278 | 1,298 | 45,800 |
2019/04/04 | 1,280 | 1,304 | 1,275 | 1,277 | 99,000 |
2019/04/03 | 1,242 | 1,278 | 1,242 | 1,278 | 75,900 |
2019/04/02 | 1,250 | 1,280 | 1,236 | 1,242 | 85,900 |
2019/04/01 | 1,199 | 1,247 | 1,199 | 1,241 | 105,800 |
2019/03/29 | 1,210 | 1,221 | 1,195 | 1,202 | 51,700 |
2019/03/28 | 1,203 | 1,203 | 1,181 | 1,194 | 72,900 |
2019/03/27 | 1,170 | 1,207 | 1,170 | 1,201 | 54,700 |
2019/03/26 | 1,171 | 1,208 | 1,171 | 1,198 | 80,900 |
2019/03/25 | 1,171 | 1,182 | 1,159 | 1,169 | 92,100 |
2019/03/22 | 1,192 | 1,207 | 1,181 | 1,193 | 53,500 |
2019/03/20 | 1,163 | 1,203 | 1,163 | 1,190 | 85,800 |
2019/03/19 | 1,170 | 1,182 | 1,161 | 1,168 | 91,400 |
2019/03/18 | 1,180 | 1,194 | 1,163 | 1,167 | 98,400 |
2019/03/15 | 1,147 | 1,184 | 1,144 | 1,160 | 133,800 |
2019/03/14 | 1,167 | 1,182 | 1,136 | 1,137 | 107,000 |
2019/03/13 | 1,156 | 1,193 | 1,142 | 1,165 | 169,400 |
2019/03/12 | 1,189 | 1,190 | 1,163 | 1,163 | 114,700 |
2019/03/11 | 1,179 | 1,208 | 1,173 | 1,181 | 72,600 |
2019/03/08 | 1,240 | 1,240 | 1,167 | 1,172 | 217,700 |
2019/03/07 | 1,246 | 1,274 | 1,227 | 1,258 | 200,400 |
2019/03/06 | 1,250 | 1,285 | 1,233 | 1,248 | 412,500 |
2019/03/05 | 1,189 | 1,190 | 1,158 | 1,164 | 86,400 |
2019/03/04 | 1,170 | 1,203 | 1,170 | 1,198 | 84,400 |
2019/03/01 | 1,141 | 1,167 | 1,140 | 1,159 | 52,000 |
2019/02/28 | 1,175 | 1,177 | 1,141 | 1,141 | 72,300 |
2019/02/27 | 1,175 | 1,179 | 1,154 | 1,174 | 74,400 |
2019/02/26 | 1,179 | 1,215 | 1,168 | 1,174 | 108,800 |
2019/02/25 | 1,146 | 1,189 | 1,142 | 1,169 | 190,100 |
2019/02/22 | 1,124 | 1,132 | 1,110 | 1,123 | 104,800 |
2019/02/21 | 1,143 | 1,153 | 1,134 | 1,136 | 77,300 |
2019/02/20 | 1,158 | 1,173 | 1,142 | 1,147 | 110,500 |
2019/02/19 | 1,146 | 1,167 | 1,137 | 1,158 | 71,900 |
2019/02/18 | 1,166 | 1,171 | 1,146 | 1,152 | 79,700 |
2019/02/15 | 1,151 | 1,175 | 1,137 | 1,155 | 138,100 |
2019/02/14 | 1,200 | 1,200 | 1,140 | 1,151 | 420,900 |
2019/02/13 | 1,329 | 1,338 | 1,303 | 1,336 | 121,400 |
2019/02/12 | 1,276 | 1,317 | 1,273 | 1,305 | 81,300 |
2019/02/08 | 1,272 | 1,284 | 1,221 | 1,276 | 142,700 |
2019/02/07 | 1,289 | 1,306 | 1,266 | 1,277 | 83,900 |
2019/02/06 | 1,280 | 1,285 | 1,259 | 1,281 | 55,700 |
2019/02/05 | 1,263 | 1,277 | 1,239 | 1,267 | 86,900 |
2019/02/04 | 1,260 | 1,284 | 1,260 | 1,279 | 54,600 |
2019/02/01 | 1,273 | 1,282 | 1,257 | 1,261 | 71,800 |
2019/01/31 | 1,276 | 1,293 | 1,266 | 1,271 | 101,100 |
2019/01/30 | 1,251 | 1,267 | 1,240 | 1,242 | 61,500 |
2019/01/29 | 1,252 | 1,265 | 1,224 | 1,262 | 113,100 |
2019/01/28 | 1,251 | 1,281 | 1,240 | 1,269 | 137,000 |
2019/01/25 | 1,218 | 1,258 | 1,218 | 1,249 | 75,300 |
2019/01/24 | 1,186 | 1,217 | 1,180 | 1,210 | 71,900 |
2019/01/23 | 1,179 | 1,192 | 1,151 | 1,181 | 74,600 |
2019/01/22 | 1,208 | 1,211 | 1,179 | 1,185 | 78,000 |
2019/01/21 | 1,208 | 1,247 | 1,207 | 1,209 | 136,500 |
2019/01/18 | 1,160 | 1,201 | 1,159 | 1,195 | 91,100 |
2019/01/17 | 1,160 | 1,167 | 1,143 | 1,152 | 52,500 |
2019/01/16 | 1,149 | 1,152 | 1,117 | 1,143 | 87,200 |
2019/01/15 | 1,129 | 1,170 | 1,111 | 1,158 | 79,400 |
2019/01/11 | 1,154 | 1,170 | 1,133 | 1,137 | 80,000 |
2019/01/10 | 1,140 | 1,171 | 1,117 | 1,152 | 106,300 |
2019/01/09 | 1,130 | 1,143 | 1,109 | 1,125 | 171,600 |
2019/01/08 | 1,113 | 1,132 | 1,085 | 1,115 | 179,800 |
2019/01/07 | 1,084 | 1,131 | 1,075 | 1,112 | 162,100 |
2019/01/04 | 1,080 | 1,083 | 1,030 | 1,054 | 159,500 |