6616 トレックス・セミコンダクター(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,6003,6103,4103,490220,9003,490
2021-12-023,8353,8753,6303,640208,2003,640
2021-12-013,8153,9153,6903,865214,9003,865
2021-11-303,7803,9603,7003,785265,0003,785
2021-11-293,4753,7353,4603,585198,2003,585
2021-11-263,6953,7003,4803,555201,2003,555
2021-11-253,6803,7153,5653,640111,8003,640
2021-11-243,7053,7203,5303,655204,2003,655
2021-11-223,7503,9003,7053,770380,5003,770
2021-11-193,6653,7503,5753,685235,6003,685
2021-11-183,6703,8753,6253,720439,6003,720
2021-11-173,6803,8803,5653,7351,184,6003,735
2021-11-163,2003,4003,0053,4001,115,5003,400
2021-11-152,8302,9052,7872,897364,1002,897
2021-11-122,6522,7482,6522,74694,6002,746
2021-11-112,6572,6642,5942,65286,6002,652
2021-11-102,6452,7252,6402,68251,2002,682
2021-11-092,6752,7352,6512,65972,8002,659
2021-11-082,7122,7122,6352,64788,3002,647
2021-11-052,7342,7482,6802,72378,1002,723
2021-11-042,7152,7282,6822,69483,8002,694
2021-11-022,6552,7132,6312,64598,2002,645
2021-11-012,6762,7002,6252,65280,3002,652
2021-10-292,6072,6652,6002,63382,1002,633
2021-10-282,5952,6202,5592,596127,2002,596
2021-10-272,6072,6112,5582,59558,2002,595
2021-10-262,5602,6132,5402,60384,0002,603
2021-10-252,5002,5352,4742,52752,0002,527
2021-10-222,4722,5652,4602,53674,0002,536
2021-10-212,5002,5442,4642,46482,8002,464
2021-10-202,6202,6522,5302,545110,3002,545
2021-10-192,6082,6362,6002,60471,8002,604
2021-10-182,5792,6382,5452,587137,8002,587
2021-10-152,4202,5392,4142,529122,7002,529
2021-10-142,3202,3752,2922,365140,8002,365
2021-10-132,3452,3452,2432,282259,2002,282
2021-10-122,4002,4102,3622,382158,6002,382
2021-10-112,4202,4202,3572,384186,1002,384
2021-10-082,4562,5002,4362,438100,3002,438
2021-10-072,4482,5072,4382,45075,0002,450
2021-10-062,5132,5792,4362,446101,9002,446
2021-10-052,4352,5162,3662,485170,1002,485
2021-10-042,6562,6562,4812,496166,0002,496
2021-10-012,6502,6842,5912,629145,9002,629
2021-09-302,8182,8182,6742,688163,8002,688
2021-09-292,7782,8182,7452,807172,1002,807
2021-09-282,9892,9902,8132,898164,7002,898
2021-09-273,0003,0452,9572,980191,7002,980
2021-09-242,8092,8972,7802,881206,4002,881
2021-09-222,6662,6682,5912,62573,4002,625
2021-09-212,6502,6962,6212,668105,4002,668
2021-09-172,7452,7852,7292,76372,9002,763
2021-09-162,8482,8602,6862,735127,2002,735
2021-09-152,8252,8452,7782,82397,1002,823
2021-09-142,8902,8902,8212,875105,7002,875
2021-09-132,8062,8652,7752,864128,5002,864
2021-09-102,7392,7932,7372,78384,7002,783
2021-09-092,7202,7392,6762,70878,8002,708
2021-09-082,7402,7672,6952,752105,9002,752
2021-09-072,8002,8002,6932,734171,3002,734
2021-09-062,8012,8012,7422,776103,2002,776
2021-09-032,6652,7492,6512,724109,6002,724
2021-09-022,6772,6872,6032,64987,4002,649
2021-09-012,6532,6952,5962,64370,6002,643
2021-08-312,5892,6752,5622,64581,7002,645
2021-08-302,5792,6402,5792,58765,6002,587
2021-08-272,5262,5872,5002,54564,1002,545
2021-08-262,5932,6172,5642,56543,1002,565
2021-08-252,7002,7002,5672,57980,8002,579
2021-08-242,5582,6672,5522,634103,2002,634
2021-08-232,4692,5582,4692,52174,3002,521
2021-08-202,5752,5982,4662,466173,7002,466
2021-08-192,6272,6752,5882,591104,3002,591
2021-08-182,6422,6602,5562,627114,1002,627
2021-08-172,7202,7612,6592,686126,0002,686
2021-08-162,9413,0352,6472,681295,8002,681
2021-08-132,8632,9072,7592,791152,8002,791
2021-08-122,8422,8612,7702,85198,6002,851
2021-08-112,8812,8902,8162,842104,4002,842
2021-08-102,8082,8992,7952,88797,3002,887
2021-08-062,8262,8572,7992,80485,2002,804
2021-08-052,7582,8342,7552,81188,9002,811
2021-08-042,7742,8132,7142,76095,2002,760
2021-08-032,7552,8492,7412,775147,6002,775
2021-08-022,8792,8792,7682,79584,2002,795
2021-07-302,8402,8672,7832,847100,3002,847
2021-07-292,8192,8902,8192,868127,9002,868
2021-07-282,8862,9372,7762,788175,2002,788
2021-07-272,9462,9862,9172,935177,8002,935
2021-07-262,9643,0202,9472,962240,8002,962
2021-07-212,8902,9402,8472,928301,0002,928
2021-07-202,7912,9232,7762,839292,8002,839
2021-07-192,9202,9562,7952,839318,7002,839
2021-07-162,9633,0302,9412,963295,1002,963
2021-07-153,2503,2702,9542,959714,2002,959
2021-07-143,1303,3303,0953,255400,6003,255
2021-07-133,0103,1852,9633,150304,8003,150
2021-07-123,0153,0502,9273,000248,5003,000
2021-07-092,9283,0202,8943,015175,6003,015
2021-07-083,0503,0902,9582,958177,7002,958
2021-07-073,0403,0852,9963,050175,7003,050
2021-07-063,0103,1252,9653,085245,5003,085
2021-07-053,0303,0602,9302,982185,5002,982
2021-07-022,9903,0152,8903,005308,2003,005
2021-07-013,0903,1352,9823,005315,9003,005
2021-06-303,0553,2203,0353,140387,2003,140
2021-06-293,1503,1952,9663,035408,2003,035
2021-06-282,8953,1302,8883,110521,8003,110
2021-06-252,9252,9862,8422,868268,5002,868
2021-06-242,9883,0452,8482,886355,9002,886
2021-06-233,0653,0802,8822,930537,0002,930
2021-06-223,0903,1402,9343,100648,4003,100
2021-06-212,7503,0852,7163,010806,5003,010
2021-06-182,7362,8332,6902,795524,4002,795
2021-06-172,6992,8362,6142,7631,371,8002,763
2021-06-162,3362,4942,2932,482403,3002,482
2021-06-152,2542,2582,2222,25261,4002,252
2021-06-142,1632,2232,1282,22168,1002,221
2021-06-112,2002,2262,1292,14775,0002,147
2021-06-102,1462,2132,0532,18280,6002,182
2021-06-092,2282,2282,1562,161104,3002,161
2021-06-082,2472,2542,2062,23994,3002,239
2021-06-072,2562,3002,2402,263118,4002,263
2021-06-042,2312,2682,1932,213122,8002,213
2021-06-032,2462,3122,2402,242153,2002,242
2021-06-022,2192,2802,1762,267173,0002,267
2021-06-012,2092,2242,1172,218127,4002,218
2021-05-312,1202,2202,1152,209224,0002,209
2021-05-282,2202,2202,0672,078255,9002,078
2021-05-272,1342,2072,1092,188223,7002,188
2021-05-262,0282,1352,0222,117218,0002,117
2021-05-252,0102,0372,0012,01753,9002,017
2021-05-241,9982,0291,9761,99285,4001,992
2021-05-212,0382,0862,0022,015180,0002,015
2021-05-201,9112,0181,9112,010176,2002,010
2021-05-191,8761,9521,8701,926132,4001,926
2021-05-181,8841,9161,7771,909248,7001,909
2021-05-171,7791,8191,7631,804134,9001,804
2021-05-141,7621,7761,7051,72366,7001,723
2021-05-131,7231,7261,6861,68695,3001,686
2021-05-121,8481,8501,7311,759134,7001,759
2021-05-111,8721,9411,8581,870117,8001,870
2021-05-101,8741,8851,8411,84660,6001,846
2021-05-071,8911,9021,8551,86876,6001,868
2021-05-061,8501,8951,8181,88558,2001,885
2021-04-301,8381,8981,8361,83672,0001,836
2021-04-281,8601,8761,8181,83272,0001,832
2021-04-271,9101,9101,8591,86370,9001,863
2021-04-261,9301,9581,9041,91169,4001,911
2021-04-231,9171,9521,8941,90870,2001,908
2021-04-221,9601,9821,9171,92787,8001,927
2021-04-211,9701,9871,9021,908131,1001,908
2021-04-201,9612,0021,8911,980139,7001,980
2021-04-191,9742,0221,9171,992289,9001,992
2021-04-161,8141,9411,7931,936257,8001,936
2021-04-151,8251,8251,7551,78562,2001,785
2021-04-141,8411,8501,8111,82452,7001,824
2021-04-131,8471,8511,7901,84171,4001,841
2021-04-121,8351,8701,7971,82692,5001,826
2021-04-091,7641,8341,7541,806100,7001,806
2021-04-081,7851,7871,7191,76081,9001,760
2021-04-071,7551,7971,7551,78343,0001,783
2021-04-061,8081,8081,7481,75583,3001,755
2021-04-051,7501,8121,7501,786106,9001,786
2021-04-021,7291,7441,7071,73353,4001,733
2021-04-011,7011,7241,6911,69445,8001,694
2021-03-311,7191,7251,6931,69631,2001,696
2021-03-301,6951,7351,6911,71562,7001,715
2021-03-291,6801,7101,6651,70069,4001,700
2021-03-261,6201,6551,6201,65156,5001,651
2021-03-251,6511,6511,5851,62054,8001,620
2021-03-241,6681,6681,6091,62849,5001,628
2021-03-231,6771,6911,6471,65042,0001,650
2021-03-221,6901,6991,6671,67632,6001,676
2021-03-191,6551,6911,6431,68566,7001,685
2021-03-181,6301,7041,6261,68574,4001,685
2021-03-171,6051,6361,6051,62536,5001,625
2021-03-161,6191,6211,5811,62140,7001,621
2021-03-151,6401,6471,6061,61742,7001,617
2021-03-121,6291,6561,6051,64066,9001,640
2021-03-111,5871,6161,5691,60955,5001,609
2021-03-101,5881,6081,5661,58948,7001,589
2021-03-091,5801,5801,5301,57353,5001,573
2021-03-081,5741,6021,5371,57074,2001,570
2021-03-051,5421,5561,4951,55258,9001,552
2021-03-041,6041,6091,5481,57246,6001,572
2021-03-031,6081,6341,5871,62344,8001,623
2021-03-021,6471,6551,6031,62051,0001,620
2021-03-011,6221,6401,5871,62240,5001,622
2021-02-261,5861,6271,5751,59566,1001,595
2021-02-251,6031,6421,5781,63069,5001,630
2021-02-241,6191,6551,5631,569108,2001,569
2021-02-221,5701,6181,5701,60982,4001,609
2021-02-191,5001,5581,4981,54956,6001,549
2021-02-181,5801,5801,4971,50344,0001,503
2021-02-171,5481,5881,5401,56641,2001,566
2021-02-161,5791,6341,5401,553133,6001,553
2021-02-151,5481,5541,4931,55367,7001,553
2021-02-121,4841,5291,4821,50971,1001,509
2021-02-101,4901,5051,4601,46740,3001,467
2021-02-091,4691,4891,4561,48438,9001,484
2021-02-081,4681,4841,4241,46959,3001,469
2021-02-051,4751,4821,4481,46442,8001,464
2021-02-041,4961,4991,4531,46936,4001,469
2021-02-031,4881,5081,4611,50041,6001,500
2021-02-021,4631,4801,4441,47934,2001,479
2021-02-011,4151,4801,4081,45541,5001,455
2021-01-291,4931,4991,4071,418100,3001,418
2021-01-281,4681,5041,4521,47790,7001,477
2021-01-271,5121,5141,4701,49175,7001,491
2021-01-261,5621,5641,5131,52183,1001,521
2021-01-251,5111,5861,5041,581262,5001,581
2021-01-221,4071,4361,4021,41836,4001,418
2021-01-211,4141,4461,4001,41340,7001,413
2021-01-201,4151,4471,3941,40283,4001,402
2021-01-191,3901,4351,3811,415104,8001,415
2021-01-181,3711,3711,3271,36066,6001,360
2021-01-151,4401,4401,3651,377110,2001,377
2021-01-141,4961,5001,4201,439119,0001,439
2021-01-131,4901,5151,4661,49079,4001,490
2021-01-121,4481,4861,4351,47986,4001,479
2021-01-081,3821,4201,3801,41666,7001,416
2021-01-071,3631,3891,3491,37640,9001,376
2021-01-061,3221,3561,3221,34530,9001,345
2021-01-051,3101,3401,2941,32229,7001,322
2021-01-041,3351,3351,2851,32148,1001,321

分割・併合履歴 : [2015-03-27]1株→4株