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
2024-02-221,9011,9181,8421,88649,3001,886
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