6616 トレックス・セミコンダクター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,119 | 1,122 | 1,033 | 1,043 | 80,300 | 1,043 |
| 2025-04-03 | 1,134 | 1,168 | 1,133 | 1,149 | 31,200 | 1,149 |
| 2025-04-02 | 1,214 | 1,215 | 1,185 | 1,192 | 19,600 | 1,192 |
| 2025-04-01 | 1,210 | 1,217 | 1,195 | 1,195 | 23,700 | 1,195 |
| 2025-03-31 | 1,230 | 1,234 | 1,193 | 1,197 | 23,200 | 1,197 |
| 2025-03-28 | 1,259 | 1,269 | 1,233 | 1,258 | 38,200 | 1,258 |
| 2025-03-27 | 1,263 | 1,294 | 1,262 | 1,294 | 16,800 | 1,294 |
| 2025-03-26 | 1,286 | 1,286 | 1,261 | 1,285 | 15,900 | 1,285 |
| 2025-03-25 | 1,291 | 1,292 | 1,259 | 1,259 | 19,500 | 1,259 |
| 2025-03-24 | 1,297 | 1,297 | 1,267 | 1,278 | 25,600 | 1,278 |
| 2025-03-21 | 1,297 | 1,300 | 1,276 | 1,288 | 30,400 | 1,288 |
| 2025-03-19 | 1,289 | 1,306 | 1,288 | 1,297 | 13,700 | 1,297 |
| 2025-03-18 | 1,289 | 1,322 | 1,289 | 1,294 | 60,000 | 1,294 |
| 2025-03-17 | 1,295 | 1,296 | 1,275 | 1,284 | 15,200 | 1,284 |
| 2025-03-14 | 1,267 | 1,283 | 1,262 | 1,274 | 23,100 | 1,274 |
| 2025-03-13 | 1,283 | 1,303 | 1,261 | 1,267 | 18,100 | 1,267 |
| 2025-03-12 | 1,255 | 1,277 | 1,246 | 1,274 | 37,200 | 1,274 |
| 2025-03-11 | 1,247 | 1,283 | 1,226 | 1,274 | 48,700 | 1,274 |
| 2025-03-10 | 1,288 | 1,308 | 1,274 | 1,276 | 37,700 | 1,276 |
| 2025-03-07 | 1,267 | 1,286 | 1,250 | 1,283 | 33,500 | 1,283 |
| 2025-03-06 | 1,268 | 1,281 | 1,259 | 1,276 | 29,600 | 1,276 |
| 2025-03-05 | 1,240 | 1,270 | 1,238 | 1,263 | 32,300 | 1,263 |
| 2025-03-04 | 1,251 | 1,251 | 1,226 | 1,240 | 33,500 | 1,240 |
| 2025-03-03 | 1,283 | 1,291 | 1,238 | 1,251 | 49,600 | 1,251 |
| 2025-02-28 | 1,268 | 1,280 | 1,241 | 1,267 | 55,200 | 1,267 |
| 2025-02-27 | 1,241 | 1,310 | 1,241 | 1,274 | 69,900 | 1,274 |
| 2025-02-26 | 1,231 | 1,285 | 1,226 | 1,237 | 60,100 | 1,237 |
| 2025-02-25 | 1,247 | 1,280 | 1,225 | 1,235 | 59,700 | 1,235 |
| 2025-02-21 | 1,288 | 1,299 | 1,245 | 1,266 | 61,400 | 1,266 |
| 2025-02-20 | 1,260 | 1,313 | 1,255 | 1,309 | 73,600 | 1,309 |
| 2025-02-19 | 1,255 | 1,313 | 1,243 | 1,265 | 88,000 | 1,265 |
| 2025-02-18 | 1,238 | 1,274 | 1,236 | 1,255 | 52,100 | 1,255 |
| 2025-02-17 | 1,198 | 1,240 | 1,196 | 1,225 | 60,200 | 1,225 |
| 2025-02-14 | 1,214 | 1,214 | 1,190 | 1,198 | 17,000 | 1,198 |
| 2025-02-13 | 1,197 | 1,205 | 1,183 | 1,196 | 10,100 | 1,196 |
| 2025-02-12 | 1,218 | 1,218 | 1,190 | 1,199 | 12,600 | 1,199 |
| 2025-02-10 | 1,208 | 1,210 | 1,192 | 1,192 | 11,600 | 1,192 |
| 2025-02-07 | 1,199 | 1,213 | 1,193 | 1,200 | 20,100 | 1,200 |
| 2025-02-06 | 1,161 | 1,213 | 1,155 | 1,211 | 82,200 | 1,211 |
| 2025-02-05 | 1,131 | 1,185 | 1,131 | 1,155 | 35,400 | 1,155 |
| 2025-02-04 | 1,155 | 1,155 | 1,127 | 1,127 | 16,000 | 1,127 |
| 2025-02-03 | 1,156 | 1,156 | 1,125 | 1,125 | 32,400 | 1,125 |
| 2025-01-31 | 1,198 | 1,198 | 1,171 | 1,175 | 11,800 | 1,175 |
| 2025-01-30 | 1,187 | 1,187 | 1,176 | 1,178 | 12,400 | 1,178 |
| 2025-01-29 | 1,188 | 1,192 | 1,172 | 1,183 | 16,500 | 1,183 |
| 2025-01-28 | 1,188 | 1,195 | 1,174 | 1,186 | 17,400 | 1,186 |
| 2025-01-27 | 1,171 | 1,194 | 1,171 | 1,181 | 11,300 | 1,181 |
| 2025-01-24 | 1,169 | 1,183 | 1,150 | 1,163 | 27,500 | 1,163 |
| 2025-01-23 | 1,169 | 1,169 | 1,145 | 1,151 | 33,000 | 1,151 |
| 2025-01-22 | 1,170 | 1,182 | 1,166 | 1,168 | 13,000 | 1,168 |
| 2025-01-21 | 1,189 | 1,189 | 1,163 | 1,166 | 16,700 | 1,166 |
| 2025-01-20 | 1,148 | 1,195 | 1,148 | 1,195 | 35,600 | 1,195 |
| 2025-01-17 | 1,120 | 1,129 | 1,111 | 1,120 | 17,800 | 1,120 |
| 2025-01-16 | 1,144 | 1,147 | 1,117 | 1,120 | 25,600 | 1,120 |
| 2025-01-15 | 1,144 | 1,144 | 1,116 | 1,119 | 30,000 | 1,119 |
| 2025-01-14 | 1,166 | 1,166 | 1,125 | 1,127 | 40,100 | 1,127 |
| 2025-01-10 | 1,181 | 1,181 | 1,166 | 1,166 | 14,600 | 1,166 |
| 2025-01-09 | 1,208 | 1,208 | 1,183 | 1,184 | 38,600 | 1,184 |
| 2025-01-08 | 1,164 | 1,209 | 1,156 | 1,207 | 53,700 | 1,207 |
| 2025-01-07 | 1,175 | 1,180 | 1,152 | 1,169 | 37,600 | 1,169 |
| 2025-01-06 | 1,218 | 1,219 | 1,151 | 1,151 | 64,100 | 1,151 |
分割・併合履歴 ： [2015-03-27]1株→4株