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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,465 | 1,505 | 1,459 | 1,488 | 59,200 | 1,488 |
| 2025-07-11 | 1,438 | 1,460 | 1,434 | 1,460 | 20,000 | 1,460 |
| 2025-07-10 | 1,432 | 1,445 | 1,412 | 1,425 | 53,600 | 1,425 |
| 2025-07-09 | 1,387 | 1,431 | 1,387 | 1,420 | 26,200 | 1,420 |
| 2025-07-08 | 1,375 | 1,406 | 1,373 | 1,386 | 35,600 | 1,386 |
| 2025-07-07 | 1,370 | 1,375 | 1,355 | 1,365 | 23,500 | 1,365 |
| 2025-07-04 | 1,382 | 1,387 | 1,353 | 1,360 | 19,200 | 1,360 |
| 2025-07-03 | 1,342 | 1,373 | 1,336 | 1,360 | 21,300 | 1,360 |
| 2025-07-02 | 1,354 | 1,357 | 1,341 | 1,341 | 19,000 | 1,341 |
| 2025-07-01 | 1,350 | 1,360 | 1,339 | 1,355 | 19,900 | 1,355 |
| 2025-06-30 | 1,361 | 1,376 | 1,350 | 1,350 | 24,900 | 1,350 |
| 2025-06-27 | 1,374 | 1,395 | 1,346 | 1,352 | 49,200 | 1,352 |
| 2025-06-26 | 1,323 | 1,345 | 1,320 | 1,344 | 46,300 | 1,344 |
| 2025-06-25 | 1,306 | 1,329 | 1,282 | 1,320 | 62,700 | 1,320 |
| 2025-06-24 | 1,249 | 1,290 | 1,246 | 1,267 | 38,600 | 1,267 |
| 2025-06-23 | 1,225 | 1,235 | 1,212 | 1,230 | 16,700 | 1,230 |
| 2025-06-20 | 1,226 | 1,250 | 1,217 | 1,225 | 32,900 | 1,225 |
| 2025-06-19 | 1,228 | 1,246 | 1,214 | 1,225 | 30,300 | 1,225 |
| 2025-06-18 | 1,230 | 1,231 | 1,204 | 1,223 | 25,200 | 1,223 |
| 2025-06-17 | 1,201 | 1,250 | 1,201 | 1,242 | 35,100 | 1,242 |
| 2025-06-16 | 1,196 | 1,244 | 1,185 | 1,200 | 218,100 | 1,200 |
| 2025-06-13 | 1,230 | 1,230 | 1,175 | 1,195 | 43,800 | 1,195 |
| 2025-06-12 | 1,226 | 1,240 | 1,208 | 1,238 | 27,100 | 1,238 |
| 2025-06-11 | 1,198 | 1,244 | 1,198 | 1,232 | 37,700 | 1,232 |
| 2025-06-10 | 1,176 | 1,209 | 1,175 | 1,195 | 26,500 | 1,195 |
| 2025-06-09 | 1,167 | 1,205 | 1,167 | 1,175 | 33,600 | 1,175 |
| 2025-06-06 | 1,154 | 1,166 | 1,154 | 1,161 | 20,700 | 1,161 |
| 2025-06-05 | 1,135 | 1,174 | 1,135 | 1,149 | 30,000 | 1,149 |
| 2025-06-04 | 1,121 | 1,158 | 1,121 | 1,135 | 42,200 | 1,135 |
| 2025-06-03 | 1,123 | 1,154 | 1,116 | 1,121 | 40,400 | 1,121 |
| 2025-06-02 | 1,163 | 1,163 | 1,103 | 1,106 | 30,600 | 1,106 |
| 2025-05-30 | 1,137 | 1,163 | 1,105 | 1,163 | 61,100 | 1,163 |
| 2025-05-29 | 1,112 | 1,124 | 1,100 | 1,107 | 20,900 | 1,107 |
| 2025-05-28 | 1,114 | 1,114 | 1,099 | 1,104 | 11,200 | 1,104 |
| 2025-05-27 | 1,104 | 1,110 | 1,099 | 1,108 | 4,300 | 1,108 |
| 2025-05-26 | 1,108 | 1,116 | 1,100 | 1,104 | 11,200 | 1,104 |
| 2025-05-23 | 1,089 | 1,109 | 1,088 | 1,095 | 24,100 | 1,095 |
| 2025-05-22 | 1,080 | 1,085 | 1,070 | 1,078 | 8,800 | 1,078 |
| 2025-05-21 | 1,083 | 1,098 | 1,082 | 1,082 | 13,300 | 1,082 |
| 2025-05-20 | 1,091 | 1,100 | 1,082 | 1,083 | 16,700 | 1,083 |
| 2025-05-19 | 1,103 | 1,103 | 1,083 | 1,092 | 16,900 | 1,092 |
| 2025-05-16 | 1,121 | 1,125 | 1,102 | 1,107 | 15,800 | 1,107 |
| 2025-05-15 | 1,142 | 1,175 | 1,125 | 1,127 | 23,900 | 1,127 |
| 2025-05-14 | 1,172 | 1,186 | 1,146 | 1,162 | 22,600 | 1,162 |
| 2025-05-13 | 1,172 | 1,196 | 1,172 | 1,173 | 16,800 | 1,173 |
| 2025-05-12 | 1,179 | 1,210 | 1,153 | 1,169 | 161,700 | 1,169 |
| 2025-05-09 | 1,180 | 1,190 | 1,169 | 1,183 | 23,800 | 1,183 |
| 2025-05-08 | 1,150 | 1,177 | 1,150 | 1,160 | 10,800 | 1,160 |
| 2025-05-07 | 1,159 | 1,170 | 1,141 | 1,166 | 12,000 | 1,166 |
| 2025-05-02 | 1,172 | 1,172 | 1,126 | 1,159 | 20,600 | 1,159 |
| 2025-05-01 | 1,176 | 1,176 | 1,158 | 1,163 | 12,200 | 1,163 |
| 2025-04-30 | 1,227 | 1,227 | 1,184 | 1,186 | 21,800 | 1,186 |
| 2025-04-28 | 1,217 | 1,220 | 1,197 | 1,197 | 28,000 | 1,197 |
| 2025-04-25 | 1,207 | 1,217 | 1,193 | 1,205 | 12,700 | 1,205 |
| 2025-04-24 | 1,201 | 1,216 | 1,185 | 1,191 | 16,600 | 1,191 |
| 2025-04-23 | 1,175 | 1,213 | 1,171 | 1,201 | 42,700 | 1,201 |
| 2025-04-22 | 1,131 | 1,171 | 1,131 | 1,158 | 34,400 | 1,158 |
| 2025-04-21 | 1,100 | 1,145 | 1,098 | 1,131 | 43,600 | 1,131 |
| 2025-04-18 | 1,075 | 1,110 | 1,075 | 1,098 | 27,900 | 1,098 |
| 2025-04-17 | 1,059 | 1,077 | 1,053 | 1,075 | 22,600 | 1,075 |
| 2025-04-16 | 1,070 | 1,071 | 1,045 | 1,050 | 12,100 | 1,050 |
| 2025-04-15 | 1,093 | 1,101 | 1,066 | 1,075 | 17,600 | 1,075 |
| 2025-04-14 | 1,078 | 1,102 | 1,061 | 1,063 | 24,800 | 1,063 |
| 2025-04-11 | 1,001 | 1,077 | 1,000 | 1,077 | 45,700 | 1,077 |
| 2025-04-10 | 1,094 | 1,094 | 1,037 | 1,060 | 39,000 | 1,060 |
| 2025-04-09 | 955 | 983 | 943 | 974 | 45,000 | 974 |
| 2025-04-08 | 960 | 1,018 | 960 | 985 | 68,800 | 985 |
| 2025-04-07 | 983 | 983 | 919 | 919 | 101,500 | 919 |
| 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