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
2021/12/30 3,350 3,395 3,240 3,365 106,300
2021/12/29 3,480 3,495 3,380 3,380 107,400
2021/12/28 3,610 3,625 3,505 3,545 221,700
2021/12/27 3,570 3,640 3,455 3,625 352,500
2021/12/24 3,280 3,415 3,270 3,290 103,100
2021/12/23 3,230 3,270 3,180 3,265 64,000
2021/12/22 3,160 3,225 3,125 3,190 97,500
2021/12/21 3,185 3,185 3,070 3,130 92,800
2021/12/20 3,290 3,340 3,110 3,115 138,000
2021/12/17 3,275 3,340 3,255 3,320 146,900
2021/12/16 3,400 3,470 3,370 3,405 143,000
2021/12/15 3,225 3,280 3,190 3,235 112,600
2021/12/14 3,270 3,315 3,210 3,255 119,800
2021/12/13 3,370 3,390 3,330 3,340 70,900
2021/12/10 3,355 3,380 3,275 3,325 98,000
2021/12/09 3,495 3,495 3,365 3,395 138,900
2021/12/08 3,550 3,580 3,485 3,490 106,000
2021/12/07 3,455 3,475 3,355 3,455 152,200
2021/12/06 3,455 3,455 3,265 3,385 208,200
2021/12/03 3,600 3,610 3,410 3,490 220,900
2021/12/02 3,835 3,875 3,630 3,640 208,200
2021/12/01 3,815 3,915 3,690 3,865 214,900
2021/11/30 3,780 3,960 3,700 3,785 265,000
2021/11/29 3,475 3,735 3,460 3,585 198,200
2021/11/26 3,695 3,700 3,480 3,555 201,200
2021/11/25 3,680 3,715 3,565 3,640 111,800
2021/11/24 3,705 3,720 3,530 3,655 204,200
2021/11/22 3,750 3,900 3,705 3,770 380,500
2021/11/19 3,665 3,750 3,575 3,685 235,600
2021/11/18 3,670 3,875 3,625 3,720 439,600
2021/11/17 3,680 3,880 3,565 3,735 1,184,600
2021/11/16 3,200 3,400 3,005 3,400 1,115,500
2021/11/15 2,830 2,905 2,787 2,897 364,100
2021/11/12 2,652 2,748 2,652 2,746 94,600
2021/11/11 2,657 2,664 2,594 2,652 86,600
2021/11/10 2,645 2,725 2,640 2,682 51,200
2021/11/09 2,675 2,735 2,651 2,659 72,800
2021/11/08 2,712 2,712 2,635 2,647 88,300
2021/11/05 2,734 2,748 2,680 2,723 78,100
2021/11/04 2,715 2,728 2,682 2,694 83,800
2021/11/02 2,655 2,713 2,631 2,645 98,200
2021/11/01 2,676 2,700 2,625 2,652 80,300
2021/10/29 2,607 2,665 2,600 2,633 82,100
2021/10/28 2,595 2,620 2,559 2,596 127,200
2021/10/27 2,607 2,611 2,558 2,595 58,200
2021/10/26 2,560 2,613 2,540 2,603 84,000
2021/10/25 2,500 2,535 2,474 2,527 52,000
2021/10/22 2,472 2,565 2,460 2,536 74,000
2021/10/21 2,500 2,544 2,464 2,464 82,800
2021/10/20 2,620 2,652 2,530 2,545 110,300
2021/10/19 2,608 2,636 2,600 2,604 71,800
2021/10/18 2,579 2,638 2,545 2,587 137,800
2021/10/15 2,420 2,539 2,414 2,529 122,700
2021/10/14 2,320 2,375 2,292 2,365 140,800
2021/10/13 2,345 2,345 2,243 2,282 259,200
2021/10/12 2,400 2,410 2,362 2,382 158,600
2021/10/11 2,420 2,420 2,357 2,384 186,100
2021/10/08 2,456 2,500 2,436 2,438 100,300
2021/10/07 2,448 2,507 2,438 2,450 75,000
2021/10/06 2,513 2,579 2,436 2,446 101,900
2021/10/05 2,435 2,516 2,366 2,485 170,100
2021/10/04 2,656 2,656 2,481 2,496 166,000
2021/10/01 2,650 2,684 2,591 2,629 145,900
2021/09/30 2,818 2,818 2,674 2,688 163,800
2021/09/29 2,778 2,818 2,745 2,807 172,100
2021/09/28 2,989 2,990 2,813 2,898 164,700
2021/09/27 3,000 3,045 2,957 2,980 191,700
2021/09/24 2,809 2,897 2,780 2,881 206,400
2021/09/22 2,666 2,668 2,591 2,625 73,400
2021/09/21 2,650 2,696 2,621 2,668 105,400
2021/09/17 2,745 2,785 2,729 2,763 72,900
2021/09/16 2,848 2,860 2,686 2,735 127,200
2021/09/15 2,825 2,845 2,778 2,823 97,100
2021/09/14 2,890 2,890 2,821 2,875 105,700
2021/09/13 2,806 2,865 2,775 2,864 128,500
2021/09/10 2,739 2,793 2,737 2,783 84,700
2021/09/09 2,720 2,739 2,676 2,708 78,800
2021/09/08 2,740 2,767 2,695 2,752 105,900
2021/09/07 2,800 2,800 2,693 2,734 171,300
2021/09/06 2,801 2,801 2,742 2,776 103,200
2021/09/03 2,665 2,749 2,651 2,724 109,600
2021/09/02 2,677 2,687 2,603 2,649 87,400
2021/09/01 2,653 2,695 2,596 2,643 70,600
2021/08/31 2,589 2,675 2,562 2,645 81,700
2021/08/30 2,579 2,640 2,579 2,587 65,600
2021/08/27 2,526 2,587 2,500 2,545 64,100
2021/08/26 2,593 2,617 2,564 2,565 43,100
2021/08/25 2,700 2,700 2,567 2,579 80,800
2021/08/24 2,558 2,667 2,552 2,634 103,200
2021/08/23 2,469 2,558 2,469 2,521 74,300
2021/08/20 2,575 2,598 2,466 2,466 173,700
2021/08/19 2,627 2,675 2,588 2,591 104,300
2021/08/18 2,642 2,660 2,556 2,627 114,100
2021/08/17 2,720 2,761 2,659 2,686 126,000
2021/08/16 2,941 3,035 2,647 2,681 295,800
2021/08/13 2,863 2,907 2,759 2,791 152,800
2021/08/12 2,842 2,861 2,770 2,851 98,600
2021/08/11 2,881 2,890 2,816 2,842 104,400
2021/08/10 2,808 2,899 2,795 2,887 97,300
2021/08/06 2,826 2,857 2,799 2,804 85,200
2021/08/05 2,758 2,834 2,755 2,811 88,900
2021/08/04 2,774 2,813 2,714 2,760 95,200
2021/08/03 2,755 2,849 2,741 2,775 147,600
2021/08/02 2,879 2,879 2,768 2,795 84,200
2021/07/30 2,840 2,867 2,783 2,847 100,300
2021/07/29 2,819 2,890 2,819 2,868 127,900
2021/07/28 2,886 2,937 2,776 2,788 175,200
2021/07/27 2,946 2,986 2,917 2,935 177,800
2021/07/26 2,964 3,020 2,947 2,962 240,800
2021/07/21 2,890 2,940 2,847 2,928 301,000
2021/07/20 2,791 2,923 2,776 2,839 292,800
2021/07/19 2,920 2,956 2,795 2,839 318,700
2021/07/16 2,963 3,030 2,941 2,963 295,100
2021/07/15 3,250 3,270 2,954 2,959 714,200
2021/07/14 3,130 3,330 3,095 3,255 400,600
2021/07/13 3,010 3,185 2,963 3,150 304,800
2021/07/12 3,015 3,050 2,927 3,000 248,500
2021/07/09 2,928 3,020 2,894 3,015 175,600
2021/07/08 3,050 3,090 2,958 2,958 177,700
2021/07/07 3,040 3,085 2,996 3,050 175,700
2021/07/06 3,010 3,125 2,965 3,085 245,500
2021/07/05 3,030 3,060 2,930 2,982 185,500
2021/07/02 2,990 3,015 2,890 3,005 308,200
2021/07/01 3,090 3,135 2,982 3,005 315,900
2021/06/30 3,055 3,220 3,035 3,140 387,200
2021/06/29 3,150 3,195 2,966 3,035 408,200
2021/06/28 2,895 3,130 2,888 3,110 521,800
2021/06/25 2,925 2,986 2,842 2,868 268,500
2021/06/24 2,988 3,045 2,848 2,886 355,900
2021/06/23 3,065 3,080 2,882 2,930 537,000
2021/06/22 3,090 3,140 2,934 3,100 648,400
2021/06/21 2,750 3,085 2,716 3,010 806,500
2021/06/18 2,736 2,833 2,690 2,795 524,400
2021/06/17 2,699 2,836 2,614 2,763 1,371,800
2021/06/16 2,336 2,494 2,293 2,482 403,300
2021/06/15 2,254 2,258 2,222 2,252 61,400
2021/06/14 2,163 2,223 2,128 2,221 68,100
2021/06/11 2,200 2,226 2,129 2,147 75,000
2021/06/10 2,146 2,213 2,053 2,182 80,600
2021/06/09 2,228 2,228 2,156 2,161 104,300
2021/06/08 2,247 2,254 2,206 2,239 94,300
2021/06/07 2,256 2,300 2,240 2,263 118,400
2021/06/04 2,231 2,268 2,193 2,213 122,800
2021/06/03 2,246 2,312 2,240 2,242 153,200
2021/06/02 2,219 2,280 2,176 2,267 173,000
2021/06/01 2,209 2,224 2,117 2,218 127,400
2021/05/31 2,120 2,220 2,115 2,209 224,000
2021/05/28 2,220 2,220 2,067 2,078 255,900
2021/05/27 2,134 2,207 2,109 2,188 223,700
2021/05/26 2,028 2,135 2,022 2,117 218,000
2021/05/25 2,010 2,037 2,001 2,017 53,900
2021/05/24 1,998 2,029 1,976 1,992 85,400
2021/05/21 2,038 2,086 2,002 2,015 180,000
2021/05/20 1,911 2,018 1,911 2,010 176,200
2021/05/19 1,876 1,952 1,870 1,926 132,400
2021/05/18 1,884 1,916 1,777 1,909 248,700
2021/05/17 1,779 1,819 1,763 1,804 134,900
2021/05/14 1,762 1,776 1,705 1,723 66,700
2021/05/13 1,723 1,726 1,686 1,686 95,300
2021/05/12 1,848 1,850 1,731 1,759 134,700
2021/05/11 1,872 1,941 1,858 1,870 117,800
2021/05/10 1,874 1,885 1,841 1,846 60,600
2021/05/07 1,891 1,902 1,855 1,868 76,600
2021/05/06 1,850 1,895 1,818 1,885 58,200
2021/04/30 1,838 1,898 1,836 1,836 72,000
2021/04/28 1,860 1,876 1,818 1,832 72,000
2021/04/27 1,910 1,910 1,859 1,863 70,900
2021/04/26 1,930 1,958 1,904 1,911 69,400
2021/04/23 1,917 1,952 1,894 1,908 70,200
2021/04/22 1,960 1,982 1,917 1,927 87,800
2021/04/21 1,970 1,987 1,902 1,908 131,100
2021/04/20 1,961 2,002 1,891 1,980 139,700
2021/04/19 1,974 2,022 1,917 1,992 289,900
2021/04/16 1,814 1,941 1,793 1,936 257,800
2021/04/15 1,825 1,825 1,755 1,785 62,200
2021/04/14 1,841 1,850 1,811 1,824 52,700
2021/04/13 1,847 1,851 1,790 1,841 71,400
2021/04/12 1,835 1,870 1,797 1,826 92,500
2021/04/09 1,764 1,834 1,754 1,806 100,700
2021/04/08 1,785 1,787 1,719 1,760 81,900
2021/04/07 1,755 1,797 1,755 1,783 43,000
2021/04/06 1,808 1,808 1,748 1,755 83,300
2021/04/05 1,750 1,812 1,750 1,786 106,900
2021/04/02 1,729 1,744 1,707 1,733 53,400
2021/04/01 1,701 1,724 1,691 1,694 45,800
2021/03/31 1,719 1,725 1,693 1,696 31,200
2021/03/30 1,695 1,735 1,691 1,715 62,700
2021/03/29 1,680 1,710 1,665 1,700 69,400
2021/03/26 1,620 1,655 1,620 1,651 56,500
2021/03/25 1,651 1,651 1,585 1,620 54,800
2021/03/24 1,668 1,668 1,609 1,628 49,500
2021/03/23 1,677 1,691 1,647 1,650 42,000
2021/03/22 1,690 1,699 1,667 1,676 32,600
2021/03/19 1,655 1,691 1,643 1,685 66,700
2021/03/18 1,630 1,704 1,626 1,685 74,400
2021/03/17 1,605 1,636 1,605 1,625 36,500
2021/03/16 1,619 1,621 1,581 1,621 40,700
2021/03/15 1,640 1,647 1,606 1,617 42,700
2021/03/12 1,629 1,656 1,605 1,640 66,900
2021/03/11 1,587 1,616 1,569 1,609 55,500
2021/03/10 1,588 1,608 1,566 1,589 48,700
2021/03/09 1,580 1,580 1,530 1,573 53,500
2021/03/08 1,574 1,602 1,537 1,570 74,200
2021/03/05 1,542 1,556 1,495 1,552 58,900
2021/03/04 1,604 1,609 1,548 1,572 46,600
2021/03/03 1,608 1,634 1,587 1,623 44,800
2021/03/02 1,647 1,655 1,603 1,620 51,000
2021/03/01 1,622 1,640 1,587 1,622 40,500
2021/02/26 1,586 1,627 1,575 1,595 66,100
2021/02/25 1,603 1,642 1,578 1,630 69,500
2021/02/24 1,619 1,655 1,563 1,569 108,200
2021/02/22 1,570 1,618 1,570 1,609 82,400
2021/02/19 1,500 1,558 1,498 1,549 56,600
2021/02/18 1,580 1,580 1,497 1,503 44,000
2021/02/17 1,548 1,588 1,540 1,566 41,200
2021/02/16 1,579 1,634 1,540 1,553 133,600
2021/02/15 1,548 1,554 1,493 1,553 67,700
2021/02/12 1,484 1,529 1,482 1,509 71,100
2021/02/10 1,490 1,505 1,460 1,467 40,300
2021/02/09 1,469 1,489 1,456 1,484 38,900
2021/02/08 1,468 1,484 1,424 1,469 59,300
2021/02/05 1,475 1,482 1,448 1,464 42,800
2021/02/04 1,496 1,499 1,453 1,469 36,400
2021/02/03 1,488 1,508 1,461 1,500 41,600
2021/02/02 1,463 1,480 1,444 1,479 34,200
2021/02/01 1,415 1,480 1,408 1,455 41,500
2021/01/29 1,493 1,499 1,407 1,418 100,300
2021/01/28 1,468 1,504 1,452 1,477 90,700
2021/01/27 1,512 1,514 1,470 1,491 75,700
2021/01/26 1,562 1,564 1,513 1,521 83,100
2021/01/25 1,511 1,586 1,504 1,581 262,500
2021/01/22 1,407 1,436 1,402 1,418 36,400
2021/01/21 1,414 1,446 1,400 1,413 40,700
2021/01/20 1,415 1,447 1,394 1,402 83,400
2021/01/19 1,390 1,435 1,381 1,415 104,800
2021/01/18 1,371 1,371 1,327 1,360 66,600
2021/01/15 1,440 1,440 1,365 1,377 110,200
2021/01/14 1,496 1,500 1,420 1,439 119,000
2021/01/13 1,490 1,515 1,466 1,490 79,400
2021/01/12 1,448 1,486 1,435 1,479 86,400
2021/01/08 1,382 1,420 1,380 1,416 66,700
2021/01/07 1,363 1,389 1,349 1,376 40,900
2021/01/06 1,322 1,356 1,322 1,345 30,900
2021/01/05 1,310 1,340 1,294 1,322 29,700
2021/01/04 1,335 1,335 1,285 1,321 48,100

このページの先頭へ