6616 トレックス・セミコンダクター(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,8661,8791,8301,85939,7001,859
2024-06-201,8351,8871,8201,88735,2001,887
2024-06-191,8511,8601,8071,83213,9001,832
2024-06-181,8631,8931,8221,85152,2001,851
2024-06-171,8751,8921,8451,85017,4001,850
2024-06-141,7661,9021,7661,89471,7001,894
2024-06-131,8071,8071,7721,77823,8001,778
2024-06-121,8551,8681,7921,80715,0001,807
2024-06-111,8401,8681,8231,83616,5001,836
2024-06-101,8091,8601,8021,85312,7001,853
2024-06-071,8041,8401,7831,80920,9001,809
2024-06-061,8301,8571,7901,82227,2001,822
2024-06-051,8161,8741,8161,85111,3001,851
2024-06-041,8701,8841,8351,84129,6001,841
2024-06-031,8881,8891,8591,87824,1001,878
2024-05-311,8081,8951,8081,87459,5001,874
2024-05-301,7401,8001,7231,79932,2001,799
2024-05-291,8591,8591,7511,75321,5001,753
2024-05-281,8491,8551,8381,84716,8001,847
2024-05-271,8271,8521,8101,83615,2001,836
2024-05-241,7941,8291,7611,82717,0001,827
2024-05-231,8131,8301,7941,79917,5001,799
2024-05-221,7901,8251,7791,80022,8001,800
2024-05-211,7781,8171,7781,80017,7001,800
2024-05-201,7381,7801,7291,77614,2001,776
2024-05-171,7261,7391,7141,73519,9001,735
2024-05-161,8021,8021,7271,73732,2001,737
2024-05-151,8201,8321,7901,79923,9001,799
2024-05-141,8401,8701,8341,85735,0001,857
2024-05-131,8081,8401,8011,83441,3001,834
2024-05-101,8001,8201,7861,81118,7001,811
2024-05-091,8111,8111,7731,79214,7001,792
2024-05-081,7151,8111,7151,79262,9001,792
2024-05-071,7761,8051,7761,80514,4001,805
2024-05-021,7931,7981,7631,7769,3001,776
2024-05-011,7731,7981,7611,78213,9001,782
2024-04-301,7611,7881,7251,78030,7001,780
2024-04-261,7061,7201,6811,70922,5001,709
2024-04-251,7411,7411,6951,69523,4001,695
2024-04-241,6961,7481,6911,74639,1001,746
2024-04-231,6741,6951,6611,68221,3001,682
2024-04-221,6641,6731,6421,65620,1001,656
2024-04-191,7131,7131,6311,65437,8001,654
2024-04-181,6731,7351,6731,72210,9001,722
2024-04-171,7411,7411,6701,68620,4001,686
2024-04-161,7491,7501,7151,71926,4001,719
2024-04-151,7511,7671,7401,7549,1001,754
2024-04-121,7911,7931,7641,76713,5001,767
2024-04-111,7601,7801,7551,7678,6001,767
2024-04-101,7501,7701,7501,7708,7001,770
2024-04-091,7501,7591,7411,75014,2001,750
2024-04-081,7501,7711,7361,73924,6001,739
2024-04-051,6971,7201,6901,71529,8001,715
2024-04-041,7251,7441,7141,72124,7001,721
2024-04-031,7481,7481,7031,72031,7001,720
2024-04-021,8141,8141,7651,76527,8001,765
2024-04-011,8151,8431,8141,81414,7001,814
2024-03-291,8651,8651,7951,81537,7001,815
2024-03-281,8321,8511,8071,83223,3001,832
2024-03-271,8011,8341,8011,83219,5001,832
2024-03-261,8081,8201,7981,80118,7001,801
2024-03-251,8351,8551,8191,83331,4001,833
2024-03-221,8101,8281,7931,81434,0001,814
2024-03-211,8301,8381,8081,81230,7001,812
2024-03-191,8381,8381,7911,82021,9001,820
2024-03-181,7981,8321,7981,82923,4001,829
2024-03-151,8201,8211,7881,78937,6001,789
2024-03-141,8011,8191,7871,81426,7001,814
2024-03-131,8691,8801,8051,80834,3001,808
2024-03-121,8451,8721,8251,86919,7001,869
2024-03-111,8421,8731,8321,86034,5001,860
2024-03-081,8301,9101,8301,89957,7001,899
2024-03-071,8311,8381,7911,81229,5001,812
2024-03-061,7951,8621,7791,83036,3001,830
2024-03-051,8181,8251,7651,81241,6001,812
2024-03-041,8881,8881,8231,82345,8001,823
2024-03-011,8501,8981,8501,89339,9001,893
2024-02-291,9081,9081,8281,83267,8001,832
2024-02-281,9501,9541,8921,90244,3001,902
2024-02-271,9251,9591,9141,95050,7001,950
2024-02-261,9101,9311,8911,89451,7001,894
2024-02-221,9011,9181,8421,88649,3001,886
2024-02-211,8901,8901,8591,86126,0001,861
2024-02-201,8591,9091,8491,87646,1001,876
2024-02-191,8451,8701,8121,83633,4001,836
2024-02-161,8341,8621,8021,83648,6001,836
2024-02-151,7901,8171,7771,81380,9001,813
2024-02-141,7501,7561,7061,73043,3001,730
2024-02-131,7751,7891,7491,78248,3001,782
2024-02-091,7621,7621,7291,74923,6001,749
2024-02-081,7151,7621,7101,76035,7001,760
2024-02-071,7351,7461,7151,71830,4001,718
2024-02-061,7781,7781,7371,74123,5001,741
2024-02-051,7671,7881,7611,77827,9001,778
2024-02-021,7541,7701,7351,76325,0001,763
2024-02-011,7551,7591,7251,73634,4001,736
2024-01-311,8131,8131,7551,75573,7001,755
2024-01-301,8101,8381,8071,82525,9001,825
2024-01-291,8051,8201,7931,79918,7001,799
2024-01-261,8391,8411,8121,82035,0001,820
2024-01-251,8441,8681,8301,86835,8001,868
2024-01-241,8381,8451,8081,82724,7001,827
2024-01-231,8971,8981,8351,83849,3001,838
2024-01-221,8581,8881,8481,88852,1001,888
2024-01-191,7611,8341,7611,82846,0001,828
2024-01-181,7311,7601,7311,75732,0001,757
2024-01-171,7701,7911,7311,73141,5001,731
2024-01-161,7821,7921,7601,76523,4001,765
2024-01-151,7801,7801,7591,77922,3001,779
2024-01-121,7801,7811,7621,78025,8001,780
2024-01-111,7651,7841,7451,76335,7001,763
2024-01-101,7561,7651,7451,75631,0001,756
2024-01-091,7791,7891,7461,75635,6001,756
2024-01-051,7871,7961,7401,74032,1001,740
2024-01-041,7391,7771,7121,76633,8001,766

分割・併合履歴 : [2015-03-27]1株→4株