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
2020/12/30 1,350 1,353 1,322 1,329 37,500
2020/12/29 1,328 1,365 1,321 1,356 31,200
2020/12/28 1,345 1,360 1,306 1,326 58,000
2020/12/25 1,370 1,378 1,327 1,345 57,500
2020/12/24 1,381 1,390 1,331 1,354 100,300
2020/12/23 1,491 1,494 1,367 1,374 98,500
2020/12/22 1,390 1,492 1,361 1,491 121,300
2020/12/21 1,351 1,405 1,340 1,393 52,100
2020/12/18 1,345 1,349 1,315 1,336 43,800
2020/12/17 1,378 1,378 1,332 1,340 31,100
2020/12/16 1,388 1,395 1,336 1,348 39,800
2020/12/15 1,396 1,409 1,372 1,382 35,500
2020/12/14 1,360 1,404 1,336 1,381 29,900
2020/12/11 1,370 1,372 1,317 1,330 36,300
2020/12/10 1,392 1,395 1,356 1,371 32,500
2020/12/09 1,323 1,405 1,323 1,396 30,300
2020/12/08 1,288 1,335 1,280 1,325 31,300
2020/12/07 1,350 1,350 1,271 1,280 43,100
2020/12/04 1,374 1,374 1,316 1,328 23,000
2020/12/03 1,323 1,416 1,315 1,360 52,900
2020/12/02 1,343 1,348 1,301 1,323 49,600
2020/12/01 1,335 1,347 1,305 1,335 27,500
2020/11/30 1,396 1,396 1,304 1,305 45,700
2020/11/27 1,371 1,394 1,358 1,387 32,000
2020/11/26 1,279 1,351 1,272 1,346 43,400
2020/11/25 1,308 1,308 1,270 1,282 49,200
2020/11/24 1,277 1,330 1,235 1,278 66,500
2020/11/20 1,217 1,253 1,217 1,247 10,400
2020/11/19 1,273 1,276 1,230 1,230 32,000
2020/11/18 1,284 1,294 1,267 1,279 17,600
2020/11/17 1,318 1,322 1,270 1,296 30,700
2020/11/16 1,278 1,305 1,244 1,296 36,500
2020/11/13 1,374 1,374 1,336 1,338 20,100
2020/11/12 1,333 1,375 1,329 1,371 14,400
2020/11/11 1,358 1,366 1,286 1,330 58,100
2020/11/10 1,417 1,421 1,359 1,383 47,100
2020/11/09 1,390 1,432 1,376 1,407 39,400
2020/11/06 1,350 1,383 1,345 1,379 27,800
2020/11/05 1,303 1,350 1,303 1,350 43,900
2020/11/04 1,312 1,312 1,277 1,283 14,900
2020/11/02 1,314 1,314 1,268 1,282 16,000
2020/10/30 1,320 1,333 1,260 1,290 61,600
2020/10/29 1,277 1,306 1,263 1,300 16,300
2020/10/28 1,298 1,298 1,277 1,288 10,100
2020/10/27 1,269 1,310 1,259 1,305 15,200
2020/10/26 1,279 1,298 1,263 1,269 18,100
2020/10/23 1,332 1,335 1,274 1,292 22,200
2020/10/22 1,326 1,345 1,308 1,345 18,000
2020/10/21 1,299 1,336 1,298 1,326 18,000
2020/10/20 1,293 1,311 1,287 1,299 15,200
2020/10/19 1,253 1,297 1,253 1,297 13,600
2020/10/16 1,231 1,244 1,231 1,236 12,400
2020/10/15 1,260 1,260 1,234 1,234 12,100
2020/10/14 1,298 1,298 1,262 1,262 8,000
2020/10/13 1,305 1,305 1,286 1,293 7,800
2020/10/12 1,314 1,326 1,295 1,300 13,200
2020/10/09 1,297 1,316 1,281 1,314 18,500
2020/10/08 1,265 1,307 1,253 1,299 27,900
2020/10/07 1,241 1,263 1,232 1,259 17,700
2020/10/06 1,227 1,253 1,227 1,241 13,500
2020/10/05 1,219 1,225 1,199 1,223 16,400
2020/10/02 1,315 1,315 1,198 1,202 25,800
2020/09/30 1,317 1,319 1,270 1,279 26,900
2020/09/29 1,267 1,315 1,263 1,269 52,900
2020/09/28 1,287 1,290 1,232 1,283 40,500
2020/09/25 1,226 1,257 1,216 1,257 35,400
2020/09/24 1,218 1,222 1,201 1,222 20,200
2020/09/23 1,229 1,229 1,203 1,211 23,800
2020/09/18 1,237 1,239 1,211 1,235 21,500
2020/09/17 1,233 1,233 1,201 1,229 15,700
2020/09/16 1,212 1,237 1,207 1,233 15,600
2020/09/15 1,238 1,238 1,194 1,216 9,400
2020/09/14 1,242 1,242 1,208 1,218 15,700
2020/09/11 1,180 1,231 1,179 1,227 37,800
2020/09/10 1,165 1,206 1,155 1,198 34,600
2020/09/09 1,143 1,161 1,143 1,152 18,900
2020/09/08 1,159 1,164 1,135 1,159 23,900
2020/09/07 1,130 1,150 1,125 1,149 15,900
2020/09/04 1,157 1,160 1,132 1,135 44,900
2020/09/03 1,123 1,159 1,120 1,149 30,800
2020/09/02 1,149 1,150 1,111 1,111 26,300
2020/09/01 1,110 1,123 1,110 1,120 22,200
2020/08/31 1,109 1,133 1,091 1,110 32,600
2020/08/28 1,096 1,115 1,073 1,079 17,600
2020/08/27 1,106 1,110 1,076 1,094 24,100
2020/08/26 1,148 1,148 1,101 1,103 19,400
2020/08/25 1,165 1,165 1,113 1,118 12,300
2020/08/24 1,130 1,130 1,104 1,112 17,200
2020/08/21 1,127 1,137 1,115 1,130 6,600
2020/08/20 1,156 1,159 1,124 1,124 25,100
2020/08/19 1,186 1,186 1,164 1,164 6,400
2020/08/18 1,228 1,228 1,181 1,192 8,900
2020/08/17 1,270 1,270 1,217 1,219 7,300
2020/08/14 1,233 1,273 1,226 1,273 12,900
2020/08/13 1,200 1,236 1,190 1,235 18,600
2020/08/12 1,152 1,200 1,150 1,200 10,900
2020/08/11 1,143 1,160 1,130 1,152 22,600
2020/08/07 1,184 1,184 1,150 1,172 8,500
2020/08/06 1,159 1,196 1,159 1,183 13,600
2020/08/05 1,166 1,179 1,156 1,173 12,300
2020/08/04 1,189 1,193 1,172 1,180 6,000
2020/08/03 1,207 1,207 1,164 1,170 7,500
2020/07/31 1,218 1,218 1,160 1,196 22,300
2020/07/30 1,206 1,206 1,179 1,191 18,400
2020/07/29 1,207 1,207 1,171 1,197 5,800
2020/07/28 1,200 1,214 1,199 1,207 10,900
2020/07/27 1,180 1,199 1,160 1,199 20,900
2020/07/22 1,235 1,235 1,198 1,198 6,900
2020/07/21 1,217 1,229 1,208 1,227 8,000
2020/07/20 1,235 1,235 1,199 1,215 8,200
2020/07/17 1,233 1,233 1,198 1,205 7,400
2020/07/16 1,298 1,298 1,203 1,203 12,900
2020/07/15 1,249 1,295 1,231 1,280 10,300
2020/07/14 1,289 1,289 1,238 1,242 8,600
2020/07/13 1,211 1,262 1,211 1,259 15,600
2020/07/10 1,204 1,226 1,196 1,196 19,200
2020/07/09 1,244 1,265 1,207 1,207 9,800
2020/07/08 1,285 1,299 1,234 1,234 11,800
2020/07/07 1,300 1,321 1,289 1,298 6,800
2020/07/06 1,300 1,305 1,291 1,297 11,500
2020/07/03 1,300 1,304 1,280 1,289 6,700
2020/07/02 1,335 1,335 1,290 1,300 23,200
2020/07/01 1,367 1,367 1,296 1,307 17,900
2020/06/30 1,375 1,375 1,340 1,348 12,500
2020/06/29 1,340 1,347 1,300 1,343 13,900
2020/06/26 1,300 1,337 1,300 1,337 18,800
2020/06/25 1,327 1,327 1,266 1,299 19,400
2020/06/24 1,354 1,354 1,289 1,297 14,000
2020/06/23 1,338 1,347 1,301 1,324 14,700
2020/06/22 1,370 1,370 1,321 1,338 7,000
2020/06/19 1,342 1,357 1,264 1,357 25,700
2020/06/18 1,378 1,378 1,291 1,312 33,200
2020/06/17 1,325 1,379 1,309 1,349 27,600
2020/06/16 1,287 1,368 1,270 1,335 49,300
2020/06/15 1,318 1,318 1,260 1,264 34,300
2020/06/12 1,278 1,300 1,202 1,300 67,800
2020/06/11 1,299 1,312 1,258 1,307 37,400
2020/06/10 1,290 1,293 1,271 1,280 20,400
2020/06/09 1,300 1,325 1,271 1,290 28,700
2020/06/08 1,235 1,294 1,232 1,284 23,700
2020/06/05 1,225 1,243 1,205 1,235 37,700
2020/06/04 1,248 1,248 1,213 1,225 15,300
2020/06/03 1,232 1,247 1,209 1,227 18,000
2020/06/02 1,247 1,248 1,195 1,232 20,300
2020/06/01 1,175 1,229 1,175 1,219 32,800
2020/05/29 1,269 1,300 1,158 1,168 44,200
2020/05/28 1,299 1,323 1,219 1,235 80,500
2020/05/27 1,091 1,341 1,046 1,329 77,400
2020/05/26 1,044 1,101 1,028 1,057 58,500
2020/05/25 1,028 1,040 1,013 1,032 12,900
2020/05/22 1,026 1,030 982 985 36,800
2020/05/21 1,036 1,040 1,022 1,026 18,100
2020/05/20 1,047 1,051 1,022 1,035 20,400
2020/05/19 1,075 1,075 1,039 1,052 16,600
2020/05/18 1,050 1,077 1,013 1,022 13,100
2020/05/15 1,050 1,050 1,010 1,033 15,300
2020/05/14 1,060 1,060 1,008 1,008 14,000
2020/05/13 1,070 1,072 1,050 1,050 21,100
2020/05/12 1,095 1,112 1,075 1,075 13,500
2020/05/11 1,051 1,083 1,051 1,083 10,700
2020/05/08 1,060 1,076 1,046 1,060 9,600
2020/05/07 1,084 1,086 1,054 1,054 12,900
2020/05/01 1,065 1,065 1,024 1,026 14,800
2020/04/30 1,130 1,130 1,066 1,069 25,700
2020/04/28 1,046 1,057 1,023 1,050 20,900
2020/04/27 1,014 1,044 1,012 1,044 12,400
2020/04/24 1,078 1,078 1,015 1,024 15,000
2020/04/23 1,000 1,024 1,000 1,018 9,900
2020/04/22 1,015 1,015 992 997 18,700
2020/04/21 1,030 1,045 1,007 1,026 11,500
2020/04/20 1,051 1,064 1,040 1,057 17,600
2020/04/17 1,099 1,099 1,037 1,051 25,700
2020/04/16 1,001 1,061 1,001 1,061 24,200
2020/04/15 1,045 1,045 1,005 1,018 17,200
2020/04/14 1,034 1,061 1,017 1,045 25,900
2020/04/13 1,038 1,038 995 1,009 18,900
2020/04/10 1,038 1,038 1,010 1,032 14,700
2020/04/09 1,006 1,044 1,003 1,042 30,800
2020/04/08 957 1,031 939 1,012 38,500
2020/04/07 941 975 920 956 46,600
2020/04/06 889 943 870 926 46,200
2020/04/03 900 929 875 897 21,300
2020/04/02 942 951 901 914 38,000
2020/04/01 1,008 1,016 944 954 28,300
2020/03/31 1,028 1,037 986 1,023 38,100
2020/03/30 981 996 942 994 38,800
2020/03/27 1,027 1,046 989 1,046 52,000
2020/03/26 978 985 935 972 35,000
2020/03/25 971 1,008 940 1,008 40,400
2020/03/24 923 942 891 911 69,200
2020/03/23 896 939 876 938 58,200
2020/03/19 936 937 875 896 38,500
2020/03/18 982 1,010 917 921 31,000
2020/03/17 908 988 868 982 56,000
2020/03/16 930 968 907 918 35,100
2020/03/13 877 927 855 900 62,800
2020/03/12 1,036 1,053 952 952 88,000
2020/03/11 1,075 1,083 1,023 1,029 73,000
2020/03/10 1,004 1,078 966 1,075 98,900
2020/03/09 1,110 1,134 1,031 1,034 69,900
2020/03/06 1,200 1,203 1,140 1,140 32,700
2020/03/05 1,284 1,293 1,219 1,219 28,300
2020/03/04 1,241 1,298 1,241 1,258 16,000
2020/03/03 1,368 1,373 1,273 1,274 40,500
2020/03/02 1,234 1,383 1,234 1,338 29,400
2020/02/28 1,291 1,338 1,253 1,264 42,500
2020/02/27 1,392 1,392 1,340 1,350 36,400
2020/02/26 1,396 1,417 1,377 1,417 19,900
2020/02/25 1,408 1,447 1,406 1,420 33,600
2020/02/21 1,488 1,514 1,487 1,508 12,500
2020/02/20 1,523 1,529 1,467 1,487 14,500
2020/02/19 1,498 1,516 1,462 1,505 25,200
2020/02/18 1,478 1,488 1,422 1,438 44,400
2020/02/17 1,477 1,508 1,453 1,500 36,300
2020/02/14 1,513 1,516 1,492 1,515 23,400
2020/02/13 1,493 1,527 1,485 1,521 29,700
2020/02/12 1,473 1,510 1,473 1,493 22,800
2020/02/10 1,495 1,495 1,474 1,485 32,500
2020/02/07 1,545 1,545 1,495 1,517 22,300
2020/02/06 1,541 1,541 1,507 1,518 31,700
2020/02/05 1,524 1,524 1,480 1,494 26,300
2020/02/04 1,481 1,523 1,469 1,518 39,900
2020/02/03 1,449 1,485 1,439 1,469 30,900
2020/01/31 1,498 1,519 1,462 1,510 29,500
2020/01/30 1,553 1,553 1,454 1,498 36,800
2020/01/29 1,573 1,588 1,538 1,554 21,600
2020/01/28 1,525 1,565 1,524 1,560 72,400
2020/01/27 1,552 1,582 1,512 1,548 33,600
2020/01/24 1,640 1,671 1,618 1,625 31,700
2020/01/23 1,663 1,665 1,637 1,637 17,000
2020/01/22 1,639 1,669 1,639 1,663 15,500
2020/01/21 1,669 1,671 1,649 1,659 8,700
2020/01/20 1,653 1,694 1,653 1,683 17,400
2020/01/17 1,680 1,680 1,651 1,666 20,100
2020/01/16 1,682 1,693 1,670 1,689 15,800
2020/01/15 1,719 1,729 1,689 1,706 22,200
2020/01/14 1,720 1,743 1,708 1,719 21,700
2020/01/10 1,700 1,741 1,686 1,714 38,900
2020/01/09 1,660 1,720 1,660 1,714 89,000
2020/01/08 1,632 1,659 1,594 1,631 29,200
2020/01/07 1,615 1,667 1,611 1,653 45,400
2020/01/06 1,593 1,606 1,575 1,593 38,600

このページの先頭へ