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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,836 | 1,847 | 1,819 | 1,822 | 19,100 | 1,822 |
| 2024-07-25 | 1,891 | 1,895 | 1,825 | 1,836 | 36,700 | 1,836 |
| 2024-07-24 | 1,895 | 1,919 | 1,880 | 1,883 | 23,400 | 1,883 |
| 2024-07-23 | 1,885 | 1,921 | 1,863 | 1,887 | 20,300 | 1,887 |
| 2024-07-22 | 1,917 | 1,919 | 1,883 | 1,886 | 22,200 | 1,886 |
| 2024-07-19 | 1,975 | 1,988 | 1,929 | 1,957 | 22,300 | 1,957 |
| 2024-07-18 | 1,998 | 2,015 | 1,974 | 1,994 | 21,500 | 1,994 |
| 2024-07-17 | 2,017 | 2,035 | 1,994 | 2,005 | 59,900 | 2,005 |
| 2024-07-16 | 1,938 | 1,995 | 1,927 | 1,991 | 72,700 | 1,991 |
| 2024-07-12 | 1,893 | 1,940 | 1,879 | 1,925 | 57,200 | 1,925 |
| 2024-07-11 | 1,893 | 1,940 | 1,874 | 1,931 | 60,400 | 1,931 |
| 2024-07-10 | 1,856 | 1,878 | 1,837 | 1,875 | 51,600 | 1,875 |
| 2024-07-09 | 1,852 | 1,859 | 1,819 | 1,856 | 52,900 | 1,856 |
| 2024-07-08 | 1,832 | 1,839 | 1,799 | 1,825 | 25,700 | 1,825 |
| 2024-07-05 | 1,850 | 1,856 | 1,832 | 1,837 | 23,100 | 1,837 |
| 2024-07-04 | 1,845 | 1,870 | 1,842 | 1,850 | 34,000 | 1,850 |
| 2024-07-03 | 1,839 | 1,859 | 1,828 | 1,839 | 19,500 | 1,839 |
| 2024-07-02 | 1,826 | 1,836 | 1,809 | 1,822 | 27,900 | 1,822 |
| 2024-07-01 | 1,879 | 1,884 | 1,833 | 1,839 | 20,300 | 1,839 |
| 2024-06-28 | 1,902 | 1,911 | 1,845 | 1,870 | 24,600 | 1,870 |
| 2024-06-27 | 1,917 | 1,917 | 1,837 | 1,837 | 63,100 | 1,837 |
| 2024-06-26 | 1,917 | 1,917 | 1,894 | 1,916 | 30,000 | 1,916 |
| 2024-06-25 | 1,874 | 1,915 | 1,870 | 1,908 | 48,800 | 1,908 |
| 2024-06-24 | 1,880 | 1,880 | 1,857 | 1,859 | 19,800 | 1,859 |
| 2024-06-21 | 1,866 | 1,879 | 1,830 | 1,859 | 39,700 | 1,859 |
| 2024-06-20 | 1,835 | 1,887 | 1,820 | 1,887 | 35,200 | 1,887 |
| 2024-06-19 | 1,851 | 1,860 | 1,807 | 1,832 | 13,900 | 1,832 |
| 2024-06-18 | 1,863 | 1,893 | 1,822 | 1,851 | 52,200 | 1,851 |
| 2024-06-17 | 1,875 | 1,892 | 1,845 | 1,850 | 17,400 | 1,850 |
| 2024-06-14 | 1,766 | 1,902 | 1,766 | 1,894 | 71,700 | 1,894 |
| 2024-06-13 | 1,807 | 1,807 | 1,772 | 1,778 | 23,800 | 1,778 |
| 2024-06-12 | 1,855 | 1,868 | 1,792 | 1,807 | 15,000 | 1,807 |
| 2024-06-11 | 1,840 | 1,868 | 1,823 | 1,836 | 16,500 | 1,836 |
| 2024-06-10 | 1,809 | 1,860 | 1,802 | 1,853 | 12,700 | 1,853 |
| 2024-06-07 | 1,804 | 1,840 | 1,783 | 1,809 | 20,900 | 1,809 |
| 2024-06-06 | 1,830 | 1,857 | 1,790 | 1,822 | 27,200 | 1,822 |
| 2024-06-05 | 1,816 | 1,874 | 1,816 | 1,851 | 11,300 | 1,851 |
| 2024-06-04 | 1,870 | 1,884 | 1,835 | 1,841 | 29,600 | 1,841 |
| 2024-06-03 | 1,888 | 1,889 | 1,859 | 1,878 | 24,100 | 1,878 |
| 2024-05-31 | 1,808 | 1,895 | 1,808 | 1,874 | 59,500 | 1,874 |
| 2024-05-30 | 1,740 | 1,800 | 1,723 | 1,799 | 32,200 | 1,799 |
| 2024-05-29 | 1,859 | 1,859 | 1,751 | 1,753 | 21,500 | 1,753 |
| 2024-05-28 | 1,849 | 1,855 | 1,838 | 1,847 | 16,800 | 1,847 |
| 2024-05-27 | 1,827 | 1,852 | 1,810 | 1,836 | 15,200 | 1,836 |
| 2024-05-24 | 1,794 | 1,829 | 1,761 | 1,827 | 17,000 | 1,827 |
| 2024-05-23 | 1,813 | 1,830 | 1,794 | 1,799 | 17,500 | 1,799 |
| 2024-05-22 | 1,790 | 1,825 | 1,779 | 1,800 | 22,800 | 1,800 |
| 2024-05-21 | 1,778 | 1,817 | 1,778 | 1,800 | 17,700 | 1,800 |
| 2024-05-20 | 1,738 | 1,780 | 1,729 | 1,776 | 14,200 | 1,776 |
| 2024-05-17 | 1,726 | 1,739 | 1,714 | 1,735 | 19,900 | 1,735 |
| 2024-05-16 | 1,802 | 1,802 | 1,727 | 1,737 | 32,200 | 1,737 |
| 2024-05-15 | 1,820 | 1,832 | 1,790 | 1,799 | 23,900 | 1,799 |
| 2024-05-14 | 1,840 | 1,870 | 1,834 | 1,857 | 35,000 | 1,857 |
| 2024-05-13 | 1,808 | 1,840 | 1,801 | 1,834 | 41,300 | 1,834 |
| 2024-05-10 | 1,800 | 1,820 | 1,786 | 1,811 | 18,700 | 1,811 |
| 2024-05-09 | 1,811 | 1,811 | 1,773 | 1,792 | 14,700 | 1,792 |
| 2024-05-08 | 1,715 | 1,811 | 1,715 | 1,792 | 62,900 | 1,792 |
| 2024-05-07 | 1,776 | 1,805 | 1,776 | 1,805 | 14,400 | 1,805 |
| 2024-05-02 | 1,793 | 1,798 | 1,763 | 1,776 | 9,300 | 1,776 |
| 2024-05-01 | 1,773 | 1,798 | 1,761 | 1,782 | 13,900 | 1,782 |
| 2024-04-30 | 1,761 | 1,788 | 1,725 | 1,780 | 30,700 | 1,780 |
| 2024-04-26 | 1,706 | 1,720 | 1,681 | 1,709 | 22,500 | 1,709 |
| 2024-04-25 | 1,741 | 1,741 | 1,695 | 1,695 | 23,400 | 1,695 |
| 2024-04-24 | 1,696 | 1,748 | 1,691 | 1,746 | 39,100 | 1,746 |
| 2024-04-23 | 1,674 | 1,695 | 1,661 | 1,682 | 21,300 | 1,682 |
| 2024-04-22 | 1,664 | 1,673 | 1,642 | 1,656 | 20,100 | 1,656 |
| 2024-04-19 | 1,713 | 1,713 | 1,631 | 1,654 | 37,800 | 1,654 |
| 2024-04-18 | 1,673 | 1,735 | 1,673 | 1,722 | 10,900 | 1,722 |
| 2024-04-17 | 1,741 | 1,741 | 1,670 | 1,686 | 20,400 | 1,686 |
| 2024-04-16 | 1,749 | 1,750 | 1,715 | 1,719 | 26,400 | 1,719 |
| 2024-04-15 | 1,751 | 1,767 | 1,740 | 1,754 | 9,100 | 1,754 |
| 2024-04-12 | 1,791 | 1,793 | 1,764 | 1,767 | 13,500 | 1,767 |
| 2024-04-11 | 1,760 | 1,780 | 1,755 | 1,767 | 8,600 | 1,767 |
| 2024-04-10 | 1,750 | 1,770 | 1,750 | 1,770 | 8,700 | 1,770 |
| 2024-04-09 | 1,750 | 1,759 | 1,741 | 1,750 | 14,200 | 1,750 |
| 2024-04-08 | 1,750 | 1,771 | 1,736 | 1,739 | 24,600 | 1,739 |
| 2024-04-05 | 1,697 | 1,720 | 1,690 | 1,715 | 29,800 | 1,715 |
| 2024-04-04 | 1,725 | 1,744 | 1,714 | 1,721 | 24,700 | 1,721 |
| 2024-04-03 | 1,748 | 1,748 | 1,703 | 1,720 | 31,700 | 1,720 |
| 2024-04-02 | 1,814 | 1,814 | 1,765 | 1,765 | 27,800 | 1,765 |
| 2024-04-01 | 1,815 | 1,843 | 1,814 | 1,814 | 14,700 | 1,814 |
| 2024-03-29 | 1,865 | 1,865 | 1,795 | 1,815 | 37,700 | 1,815 |
| 2024-03-28 | 1,832 | 1,851 | 1,807 | 1,832 | 23,300 | 1,832 |
| 2024-03-27 | 1,801 | 1,834 | 1,801 | 1,832 | 19,500 | 1,832 |
| 2024-03-26 | 1,808 | 1,820 | 1,798 | 1,801 | 18,700 | 1,801 |
| 2024-03-25 | 1,835 | 1,855 | 1,819 | 1,833 | 31,400 | 1,833 |
| 2024-03-22 | 1,810 | 1,828 | 1,793 | 1,814 | 34,000 | 1,814 |
| 2024-03-21 | 1,830 | 1,838 | 1,808 | 1,812 | 30,700 | 1,812 |
| 2024-03-19 | 1,838 | 1,838 | 1,791 | 1,820 | 21,900 | 1,820 |
| 2024-03-18 | 1,798 | 1,832 | 1,798 | 1,829 | 23,400 | 1,829 |
| 2024-03-15 | 1,820 | 1,821 | 1,788 | 1,789 | 37,600 | 1,789 |
| 2024-03-14 | 1,801 | 1,819 | 1,787 | 1,814 | 26,700 | 1,814 |
| 2024-03-13 | 1,869 | 1,880 | 1,805 | 1,808 | 34,300 | 1,808 |
| 2024-03-12 | 1,845 | 1,872 | 1,825 | 1,869 | 19,700 | 1,869 |
| 2024-03-11 | 1,842 | 1,873 | 1,832 | 1,860 | 34,500 | 1,860 |
| 2024-03-08 | 1,830 | 1,910 | 1,830 | 1,899 | 57,700 | 1,899 |
| 2024-03-07 | 1,831 | 1,838 | 1,791 | 1,812 | 29,500 | 1,812 |
| 2024-03-06 | 1,795 | 1,862 | 1,779 | 1,830 | 36,300 | 1,830 |
| 2024-03-05 | 1,818 | 1,825 | 1,765 | 1,812 | 41,600 | 1,812 |
| 2024-03-04 | 1,888 | 1,888 | 1,823 | 1,823 | 45,800 | 1,823 |
| 2024-03-01 | 1,850 | 1,898 | 1,850 | 1,893 | 39,900 | 1,893 |
| 2024-02-29 | 1,908 | 1,908 | 1,828 | 1,832 | 67,800 | 1,832 |
| 2024-02-28 | 1,950 | 1,954 | 1,892 | 1,902 | 44,300 | 1,902 |
| 2024-02-27 | 1,925 | 1,959 | 1,914 | 1,950 | 50,700 | 1,950 |
| 2024-02-26 | 1,910 | 1,931 | 1,891 | 1,894 | 51,700 | 1,894 |
| 2024-02-22 | 1,901 | 1,918 | 1,842 | 1,886 | 49,300 | 1,886 |
| 2024-02-21 | 1,890 | 1,890 | 1,859 | 1,861 | 26,000 | 1,861 |
| 2024-02-20 | 1,859 | 1,909 | 1,849 | 1,876 | 46,100 | 1,876 |
| 2024-02-19 | 1,845 | 1,870 | 1,812 | 1,836 | 33,400 | 1,836 |
| 2024-02-16 | 1,834 | 1,862 | 1,802 | 1,836 | 48,600 | 1,836 |
| 2024-02-15 | 1,790 | 1,817 | 1,777 | 1,813 | 80,900 | 1,813 |
| 2024-02-14 | 1,750 | 1,756 | 1,706 | 1,730 | 43,300 | 1,730 |
| 2024-02-13 | 1,775 | 1,789 | 1,749 | 1,782 | 48,300 | 1,782 |
| 2024-02-09 | 1,762 | 1,762 | 1,729 | 1,749 | 23,600 | 1,749 |
| 2024-02-08 | 1,715 | 1,762 | 1,710 | 1,760 | 35,700 | 1,760 |
| 2024-02-07 | 1,735 | 1,746 | 1,715 | 1,718 | 30,400 | 1,718 |
| 2024-02-06 | 1,778 | 1,778 | 1,737 | 1,741 | 23,500 | 1,741 |
| 2024-02-05 | 1,767 | 1,788 | 1,761 | 1,778 | 27,900 | 1,778 |
| 2024-02-02 | 1,754 | 1,770 | 1,735 | 1,763 | 25,000 | 1,763 |
| 2024-02-01 | 1,755 | 1,759 | 1,725 | 1,736 | 34,400 | 1,736 |
| 2024-01-31 | 1,813 | 1,813 | 1,755 | 1,755 | 73,700 | 1,755 |
| 2024-01-30 | 1,810 | 1,838 | 1,807 | 1,825 | 25,900 | 1,825 |
| 2024-01-29 | 1,805 | 1,820 | 1,793 | 1,799 | 18,700 | 1,799 |
| 2024-01-26 | 1,839 | 1,841 | 1,812 | 1,820 | 35,000 | 1,820 |
| 2024-01-25 | 1,844 | 1,868 | 1,830 | 1,868 | 35,800 | 1,868 |
| 2024-01-24 | 1,838 | 1,845 | 1,808 | 1,827 | 24,700 | 1,827 |
| 2024-01-23 | 1,897 | 1,898 | 1,835 | 1,838 | 49,300 | 1,838 |
| 2024-01-22 | 1,858 | 1,888 | 1,848 | 1,888 | 52,100 | 1,888 |
| 2024-01-19 | 1,761 | 1,834 | 1,761 | 1,828 | 46,000 | 1,828 |
| 2024-01-18 | 1,731 | 1,760 | 1,731 | 1,757 | 32,000 | 1,757 |
| 2024-01-17 | 1,770 | 1,791 | 1,731 | 1,731 | 41,500 | 1,731 |
| 2024-01-16 | 1,782 | 1,792 | 1,760 | 1,765 | 23,400 | 1,765 |
| 2024-01-15 | 1,780 | 1,780 | 1,759 | 1,779 | 22,300 | 1,779 |
| 2024-01-12 | 1,780 | 1,781 | 1,762 | 1,780 | 25,800 | 1,780 |
| 2024-01-11 | 1,765 | 1,784 | 1,745 | 1,763 | 35,700 | 1,763 |
| 2024-01-10 | 1,756 | 1,765 | 1,745 | 1,756 | 31,000 | 1,756 |
| 2024-01-09 | 1,779 | 1,789 | 1,746 | 1,756 | 35,600 | 1,756 |
| 2024-01-05 | 1,787 | 1,796 | 1,740 | 1,740 | 32,100 | 1,740 |
| 2024-01-04 | 1,739 | 1,777 | 1,712 | 1,766 | 33,800 | 1,766 |
分割・併合履歴 ： [2015-03-27]1株→4株
