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
2022/12/30 2,555 2,573 2,527 2,531 73,500
2022/12/29 2,496 2,538 2,480 2,536 65,700
2022/12/28 2,520 2,550 2,505 2,520 95,600
2022/12/27 2,595 2,596 2,536 2,568 88,700
2022/12/26 2,551 2,584 2,538 2,571 78,000
2022/12/23 2,565 2,587 2,531 2,564 177,200
2022/12/22 2,640 2,660 2,583 2,605 106,600
2022/12/21 2,678 2,682 2,581 2,600 351,100
2022/12/20 2,765 2,787 2,664 2,702 224,500
2022/12/19 2,777 2,818 2,766 2,783 91,400
2022/12/16 2,805 2,819 2,766 2,801 232,300
2022/12/15 2,876 2,909 2,853 2,880 98,300
2022/12/14 2,860 2,888 2,841 2,886 113,300
2022/12/13 2,882 2,892 2,838 2,842 92,300
2022/12/12 2,852 2,900 2,828 2,860 118,300
2022/12/09 2,844 2,899 2,810 2,890 124,600
2022/12/08 2,870 2,870 2,787 2,803 176,400
2022/12/07 2,841 2,880 2,834 2,857 131,000
2022/12/06 2,842 2,907 2,831 2,890 119,700
2022/12/05 2,849 2,911 2,832 2,872 139,600
2022/12/02 2,942 2,942 2,855 2,859 233,000
2022/12/01 2,995 3,010 2,960 2,974 147,400
2022/11/30 3,020 3,020 2,915 2,926 193,100
2022/11/29 3,020 3,080 2,971 3,005 220,900
2022/11/28 3,180 3,190 3,055 3,080 190,300
2022/11/25 3,175 3,205 3,035 3,140 302,400
2022/11/24 3,115 3,200 3,110 3,145 289,500
2022/11/22 2,934 3,070 2,920 3,045 224,700
2022/11/21 2,969 3,000 2,936 2,962 154,300
2022/11/18 2,996 3,035 2,911 2,929 190,400
2022/11/17 2,920 2,977 2,890 2,977 225,000
2022/11/16 3,015 3,015 2,908 2,958 349,600
2022/11/15 2,855 3,050 2,825 3,020 402,500
2022/11/14 3,165 3,215 3,065 3,095 223,900
2022/11/11 3,235 3,235 3,105 3,190 300,800
2022/11/10 2,995 3,035 2,980 3,025 79,300
2022/11/09 3,005 3,060 2,990 3,030 129,300
2022/11/08 2,972 3,025 2,965 3,000 116,400
2022/11/07 2,980 3,025 2,924 2,959 101,800
2022/11/04 2,931 2,955 2,901 2,923 56,500
2022/11/02 2,965 2,980 2,917 2,932 87,800
2022/11/01 2,900 2,967 2,895 2,955 135,100
2022/10/31 2,879 2,914 2,840 2,914 137,000
2022/10/28 2,789 2,836 2,761 2,804 103,400
2022/10/27 2,820 2,882 2,820 2,839 70,500
2022/10/26 2,878 2,878 2,806 2,812 75,900
2022/10/25 2,835 2,886 2,813 2,828 97,200
2022/10/24 2,766 2,856 2,749 2,799 179,500
2022/10/21 2,603 2,672 2,600 2,648 79,200
2022/10/20 2,601 2,626 2,563 2,580 61,200
2022/10/19 2,621 2,642 2,596 2,626 42,600
2022/10/18 2,643 2,646 2,591 2,627 55,200
2022/10/17 2,531 2,606 2,531 2,593 52,100
2022/10/14 2,579 2,603 2,522 2,577 88,800
2022/10/13 2,510 2,540 2,491 2,497 67,800
2022/10/12 2,569 2,572 2,518 2,539 84,000
2022/10/11 2,673 2,679 2,583 2,583 117,900
2022/10/07 2,700 2,737 2,680 2,727 70,800
2022/10/06 2,613 2,768 2,611 2,744 133,100
2022/10/05 2,649 2,652 2,574 2,607 98,900
2022/10/04 2,633 2,649 2,574 2,615 103,900
2022/10/03 2,480 2,603 2,471 2,583 122,800
2022/09/30 2,590 2,595 2,508 2,516 124,200
2022/09/29 2,645 2,650 2,575 2,590 63,600
2022/09/28 2,625 2,672 2,576 2,623 109,800
2022/09/27 2,643 2,645 2,590 2,601 101,700
2022/09/26 2,696 2,703 2,591 2,593 128,600
2022/09/22 2,762 2,797 2,705 2,746 97,700
2022/09/21 2,776 2,811 2,766 2,784 55,700
2022/09/20 2,790 2,850 2,779 2,781 60,700
2022/09/16 2,810 2,810 2,747 2,763 107,200
2022/09/15 2,882 2,896 2,827 2,834 81,100
2022/09/14 2,866 2,940 2,865 2,873 110,300
2022/09/13 2,973 3,005 2,959 2,974 96,200
2022/09/12 2,990 2,990 2,944 2,974 68,700
2022/09/09 2,967 2,995 2,916 2,938 86,300
2022/09/08 2,895 2,938 2,875 2,921 74,100
2022/09/07 2,881 2,881 2,809 2,845 58,200
2022/09/06 2,856 2,917 2,830 2,891 67,500
2022/09/05 2,812 2,870 2,781 2,860 63,500
2022/09/02 2,866 2,872 2,751 2,821 163,600
2022/09/01 2,905 2,923 2,856 2,856 126,000
2022/08/31 2,950 2,988 2,921 2,952 50,900
2022/08/30 2,970 2,992 2,939 2,992 81,000
2022/08/29 2,905 2,993 2,904 2,923 136,100
2022/08/26 3,085 3,110 3,020 3,025 127,600
2022/08/25 2,977 3,055 2,975 3,035 134,700
2022/08/24 2,955 3,005 2,940 2,956 98,400
2022/08/23 2,926 2,998 2,919 2,949 116,300
2022/08/22 2,942 2,970 2,882 2,948 188,600
2022/08/19 3,025 3,060 2,965 3,010 209,100
2022/08/18 2,887 3,030 2,863 2,988 234,400
2022/08/17 2,910 2,955 2,863 2,915 261,200
2022/08/16 3,140 3,155 2,861 2,903 635,100
2022/08/15 2,952 3,000 2,928 3,000 351,800
2022/08/12 2,801 2,866 2,796 2,854 62,000
2022/08/10 2,799 2,799 2,719 2,751 80,600
2022/08/09 2,842 2,865 2,805 2,817 101,100
2022/08/08 2,860 2,881 2,833 2,881 52,100
2022/08/05 2,790 2,866 2,778 2,850 62,400
2022/08/04 2,779 2,811 2,769 2,790 50,600
2022/08/03 2,734 2,773 2,730 2,742 42,300
2022/08/02 2,785 2,789 2,717 2,753 66,700
2022/08/01 2,735 2,792 2,735 2,770 47,300
2022/07/29 2,798 2,800 2,694 2,711 68,800
2022/07/28 2,848 2,878 2,740 2,777 94,100
2022/07/27 2,670 2,798 2,665 2,798 84,700
2022/07/26 2,653 2,700 2,653 2,672 34,700
2022/07/25 2,697 2,715 2,633 2,653 101,300
2022/07/22 2,652 2,754 2,652 2,716 105,700
2022/07/21 2,567 2,647 2,567 2,638 45,600
2022/07/20 2,614 2,630 2,562 2,578 91,700
2022/07/19 2,481 2,530 2,468 2,515 42,800
2022/07/15 2,480 2,530 2,465 2,475 93,800
2022/07/14 2,360 2,453 2,345 2,432 49,400
2022/07/13 2,350 2,385 2,334 2,372 63,200
2022/07/12 2,427 2,427 2,347 2,348 78,600
2022/07/11 2,509 2,543 2,443 2,454 58,100
2022/07/08 2,491 2,548 2,451 2,476 102,500
2022/07/07 2,372 2,411 2,316 2,407 66,200
2022/07/06 2,402 2,429 2,365 2,365 49,100
2022/07/05 2,431 2,448 2,386 2,415 70,300
2022/07/04 2,442 2,442 2,363 2,396 90,100
2022/07/01 2,547 2,586 2,423 2,451 123,000
2022/06/30 2,647 2,649 2,561 2,579 98,600
2022/06/29 2,648 2,719 2,640 2,671 96,800
2022/06/28 2,640 2,694 2,629 2,690 76,300
2022/06/27 2,650 2,690 2,588 2,659 77,800
2022/06/24 2,552 2,631 2,520 2,630 56,000
2022/06/23 2,582 2,630 2,540 2,543 42,900
2022/06/22 2,780 2,780 2,582 2,598 101,800
2022/06/21 2,672 2,768 2,656 2,740 67,600
2022/06/20 2,683 2,690 2,567 2,622 84,600
2022/06/17 2,727 2,747 2,667 2,698 94,900
2022/06/16 2,925 2,960 2,837 2,852 96,000
2022/06/15 2,921 2,960 2,813 2,831 91,400
2022/06/14 2,795 2,918 2,795 2,916 76,000
2022/06/13 2,807 2,904 2,806 2,872 102,100
2022/06/10 3,010 3,010 2,880 2,907 145,200
2022/06/09 3,050 3,100 3,015 3,080 102,400
2022/06/08 3,015 3,050 2,999 3,050 52,600
2022/06/07 3,025 3,050 2,985 2,998 76,300
2022/06/06 2,999 3,075 2,982 3,055 123,500
2022/06/03 3,035 3,085 2,960 2,969 132,800
2022/06/02 2,902 3,000 2,875 2,982 137,600
2022/06/01 2,868 2,917 2,830 2,907 72,500
2022/05/31 2,954 2,970 2,890 2,908 78,500
2022/05/30 2,900 2,972 2,888 2,954 213,900
2022/05/27 2,775 2,795 2,743 2,783 84,600
2022/05/26 2,773 2,781 2,699 2,705 86,000
2022/05/25 2,880 2,888 2,751 2,773 141,100
2022/05/24 2,815 2,959 2,806 2,889 344,600
2022/05/23 2,765 2,785 2,735 2,765 125,300
2022/05/20 2,690 2,750 2,659 2,729 96,600
2022/05/19 2,651 2,705 2,651 2,670 160,100
2022/05/18 2,797 2,842 2,749 2,751 190,600
2022/05/17 2,684 2,770 2,612 2,729 244,900
2022/05/16 2,775 2,775 2,580 2,657 528,500
2022/05/13 2,200 2,280 2,200 2,275 134,700
2022/05/12 2,187 2,214 2,172 2,181 76,700
2022/05/11 2,215 2,253 2,188 2,237 73,600
2022/05/10 2,205 2,239 2,151 2,226 81,200
2022/05/09 2,253 2,264 2,226 2,228 53,900
2022/05/06 2,255 2,279 2,212 2,275 61,500
2022/05/02 2,255 2,297 2,229 2,243 45,600
2022/04/28 2,257 2,294 2,214 2,290 64,100
2022/04/27 2,210 2,237 2,194 2,233 113,700
2022/04/26 2,290 2,304 2,251 2,279 63,500
2022/04/25 2,260 2,267 2,210 2,221 94,300
2022/04/22 2,322 2,366 2,322 2,334 69,000
2022/04/21 2,336 2,382 2,305 2,372 93,300
2022/04/20 2,398 2,400 2,297 2,297 90,000
2022/04/19 2,275 2,357 2,269 2,339 75,900
2022/04/18 2,215 2,247 2,184 2,247 79,600
2022/04/15 2,258 2,266 2,223 2,230 65,400
2022/04/14 2,298 2,321 2,257 2,288 54,700
2022/04/13 2,212 2,304 2,212 2,304 78,400
2022/04/12 2,251 2,270 2,196 2,202 130,200
2022/04/11 2,330 2,359 2,268 2,277 130,700
2022/04/08 2,449 2,470 2,344 2,375 121,100
2022/04/07 2,501 2,513 2,431 2,449 85,500
2022/04/06 2,580 2,618 2,531 2,555 80,100
2022/04/05 2,683 2,715 2,645 2,645 93,800
2022/04/04 2,580 2,635 2,557 2,627 70,600
2022/04/01 2,633 2,640 2,541 2,567 192,400
2022/03/31 2,710 2,726 2,662 2,678 76,700
2022/03/30 2,715 2,772 2,700 2,760 82,500
2022/03/29 2,745 2,765 2,638 2,689 255,900
2022/03/28 2,814 2,814 2,708 2,736 147,900
2022/03/25 2,824 2,853 2,724 2,817 124,000
2022/03/24 2,682 2,775 2,666 2,774 70,100
2022/03/23 2,680 2,737 2,650 2,723 87,300
2022/03/22 2,700 2,726 2,601 2,614 81,300
2022/03/18 2,653 2,697 2,607 2,656 85,500
2022/03/17 2,600 2,669 2,592 2,641 116,100
2022/03/16 2,480 2,480 2,410 2,475 77,000
2022/03/15 2,368 2,443 2,347 2,430 68,900
2022/03/14 2,377 2,448 2,366 2,392 52,500
2022/03/11 2,408 2,420 2,329 2,365 63,600
2022/03/10 2,451 2,459 2,405 2,456 93,000
2022/03/09 2,301 2,360 2,258 2,301 67,900
2022/03/08 2,261 2,384 2,222 2,287 142,200
2022/03/07 2,350 2,374 2,253 2,357 152,900
2022/03/04 2,489 2,489 2,359 2,422 124,300
2022/03/03 2,528 2,567 2,482 2,490 66,000
2022/03/02 2,505 2,532 2,458 2,484 65,100
2022/03/01 2,500 2,564 2,500 2,538 65,600
2022/02/28 2,488 2,499 2,444 2,482 77,500
2022/02/25 2,398 2,468 2,369 2,467 100,000
2022/02/24 2,326 2,345 2,249 2,276 127,900
2022/02/22 2,411 2,429 2,341 2,376 122,600
2022/02/21 2,475 2,509 2,420 2,485 75,000
2022/02/18 2,500 2,580 2,472 2,546 144,700
2022/02/17 2,640 2,668 2,578 2,589 100,600
2022/02/16 2,518 2,648 2,506 2,640 176,500
2022/02/15 2,583 2,583 2,430 2,432 265,800
2022/02/14 2,631 2,661 2,591 2,633 140,200
2022/02/10 2,797 2,797 2,690 2,731 86,700
2022/02/09 2,619 2,706 2,619 2,703 64,700
2022/02/08 2,640 2,665 2,599 2,609 59,200
2022/02/07 2,704 2,731 2,600 2,632 80,400
2022/02/04 2,630 2,719 2,577 2,704 103,700
2022/02/03 2,698 2,698 2,602 2,628 138,800
2022/02/02 2,720 2,754 2,656 2,748 109,900
2022/02/01 2,735 2,779 2,646 2,656 176,600
2022/01/31 2,524 2,657 2,515 2,646 129,000
2022/01/28 2,515 2,563 2,438 2,536 136,000
2022/01/27 2,640 2,689 2,483 2,502 162,700
2022/01/26 2,630 2,668 2,591 2,629 97,100
2022/01/25 2,761 2,764 2,582 2,617 123,800
2022/01/24 2,673 2,747 2,638 2,726 117,200
2022/01/21 2,731 2,759 2,698 2,750 125,600
2022/01/20 2,832 2,867 2,762 2,811 157,700
2022/01/19 2,950 2,995 2,815 2,838 186,900
2022/01/18 3,045 3,110 2,977 3,030 96,900
2022/01/17 3,085 3,105 2,987 3,010 64,100
2022/01/14 3,015 3,075 2,985 3,060 101,600
2022/01/13 3,105 3,130 3,055 3,080 106,900
2022/01/12 3,170 3,195 3,085 3,105 108,400
2022/01/11 3,120 3,160 3,035 3,125 129,200
2022/01/07 3,210 3,250 3,100 3,135 127,100
2022/01/06 3,265 3,285 3,175 3,185 146,100
2022/01/05 3,400 3,470 3,355 3,365 130,300
2022/01/04 3,420 3,485 3,350 3,405 113,300

このページの先頭へ