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
2026/03/11 1,648 1,718 1,647 1,680 41,700
2026/03/10 1,611 1,650 1,606 1,625 29,100
2026/03/09 1,534 1,600 1,530 1,571 38,100
2026/03/06 1,599 1,642 1,584 1,635 18,200
2026/03/05 1,625 1,657 1,604 1,627 20,100
2026/03/04 1,599 1,601 1,492 1,555 67,000
2026/03/03 1,732 1,735 1,638 1,641 36,200
2026/03/02 1,720 1,751 1,695 1,747 21,700
2026/02/27 1,720 1,759 1,704 1,758 26,700
2026/02/26 1,719 1,760 1,695 1,748 36,100
2026/02/25 1,740 1,754 1,702 1,702 25,800
2026/02/24 1,752 1,770 1,722 1,732 27,700
2026/02/20 1,703 1,752 1,700 1,740 40,300
2026/02/19 1,694 1,743 1,690 1,734 34,700
2026/02/18 1,699 1,711 1,686 1,686 28,700
2026/02/17 1,605 1,708 1,591 1,694 58,900
2026/02/16 1,700 1,700 1,577 1,605 85,500
2026/02/13 1,711 1,718 1,670 1,671 53,100
2026/02/12 1,690 1,738 1,656 1,738 55,000
2026/02/10 1,666 1,680 1,645 1,650 56,300
2026/02/09 1,600 1,600 1,560 1,577 27,700
2026/02/06 1,622 1,622 1,528 1,563 51,000
2026/02/05 1,579 1,664 1,554 1,623 123,200
2026/02/04 1,485 1,498 1,465 1,482 20,700
2026/02/03 1,465 1,487 1,465 1,487 18,000
2026/02/02 1,497 1,510 1,440 1,444 37,400
2026/01/30 1,480 1,481 1,460 1,475 20,500
2026/01/29 1,475 1,486 1,465 1,480 23,900
2026/01/28 1,481 1,486 1,464 1,480 23,900
2026/01/27 1,489 1,499 1,481 1,485 13,100
2026/01/26 1,530 1,539 1,490 1,497 47,300
2026/01/23 1,590 1,597 1,559 1,560 21,200
2026/01/22 1,527 1,591 1,516 1,590 26,800
2026/01/21 1,513 1,526 1,493 1,503 25,000
2026/01/20 1,551 1,585 1,517 1,529 66,200
2026/01/19 1,598 1,598 1,515 1,551 38,500
2026/01/16 1,548 1,596 1,548 1,596 25,800
2026/01/15 1,525 1,545 1,516 1,545 14,200
2026/01/14 1,513 1,525 1,496 1,513 27,200
2026/01/13 1,514 1,514 1,489 1,509 22,600
2026/01/09 1,446 1,518 1,446 1,474 60,600
2026/01/08 1,446 1,470 1,443 1,446 12,000
2026/01/07 1,440 1,460 1,435 1,435 18,800
2026/01/06 1,449 1,450 1,436 1,440 11,500
2026/01/05 1,460 1,465 1,431 1,432 23,900

このページの先頭へ