1. HOME >
  2. 株価時系列 >
  3. 6616 >
  4. 2020年

6616 トレックス・セミコンダクター(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3501,3531,3221,32937,5001,329
2020-12-291,3281,3651,3211,35631,2001,356
2020-12-281,3451,3601,3061,32658,0001,326
2020-12-251,3701,3781,3271,34557,5001,345
2020-12-241,3811,3901,3311,354100,3001,354
2020-12-231,4911,4941,3671,37498,5001,374
2020-12-221,3901,4921,3611,491121,3001,491
2020-12-211,3511,4051,3401,39352,1001,393
2020-12-181,3451,3491,3151,33643,8001,336
2020-12-171,3781,3781,3321,34031,1001,340
2020-12-161,3881,3951,3361,34839,8001,348
2020-12-151,3961,4091,3721,38235,5001,382
2020-12-141,3601,4041,3361,38129,9001,381
2020-12-111,3701,3721,3171,33036,3001,330
2020-12-101,3921,3951,3561,37132,5001,371
2020-12-091,3231,4051,3231,39630,3001,396
2020-12-081,2881,3351,2801,32531,3001,325
2020-12-071,3501,3501,2711,28043,1001,280
2020-12-041,3741,3741,3161,32823,0001,328
2020-12-031,3231,4161,3151,36052,9001,360
2020-12-021,3431,3481,3011,32349,6001,323
2020-12-011,3351,3471,3051,33527,5001,335
2020-11-301,3961,3961,3041,30545,7001,305
2020-11-271,3711,3941,3581,38732,0001,387
2020-11-261,2791,3511,2721,34643,4001,346
2020-11-251,3081,3081,2701,28249,2001,282
2020-11-241,2771,3301,2351,27866,5001,278
2020-11-201,2171,2531,2171,24710,4001,247
2020-11-191,2731,2761,2301,23032,0001,230
2020-11-181,2841,2941,2671,27917,6001,279
2020-11-171,3181,3221,2701,29630,7001,296
2020-11-161,2781,3051,2441,29636,5001,296
2020-11-131,3741,3741,3361,33820,1001,338
2020-11-121,3331,3751,3291,37114,4001,371
2020-11-111,3581,3661,2861,33058,1001,330
2020-11-101,4171,4211,3591,38347,1001,383
2020-11-091,3901,4321,3761,40739,4001,407
2020-11-061,3501,3831,3451,37927,8001,379
2020-11-051,3031,3501,3031,35043,9001,350
2020-11-041,3121,3121,2771,28314,9001,283
2020-11-021,3141,3141,2681,28216,0001,282
2020-10-301,3201,3331,2601,29061,6001,290
2020-10-291,2771,3061,2631,30016,3001,300
2020-10-281,2981,2981,2771,28810,1001,288
2020-10-271,2691,3101,2591,30515,2001,305
2020-10-261,2791,2981,2631,26918,1001,269
2020-10-231,3321,3351,2741,29222,2001,292
2020-10-221,3261,3451,3081,34518,0001,345
2020-10-211,2991,3361,2981,32618,0001,326
2020-10-201,2931,3111,2871,29915,2001,299
2020-10-191,2531,2971,2531,29713,6001,297
2020-10-161,2311,2441,2311,23612,4001,236
2020-10-151,2601,2601,2341,23412,1001,234
2020-10-141,2981,2981,2621,2628,0001,262
2020-10-131,3051,3051,2861,2937,8001,293
2020-10-121,3141,3261,2951,30013,2001,300
2020-10-091,2971,3161,2811,31418,5001,314
2020-10-081,2651,3071,2531,29927,9001,299
2020-10-071,2411,2631,2321,25917,7001,259
2020-10-061,2271,2531,2271,24113,5001,241
2020-10-051,2191,2251,1991,22316,4001,223
2020-10-021,3151,3151,1981,20225,8001,202
2020-09-301,3171,3191,2701,27926,9001,279
2020-09-291,2671,3151,2631,26952,9001,269
2020-09-281,2871,2901,2321,28340,5001,283
2020-09-251,2261,2571,2161,25735,4001,257
2020-09-241,2181,2221,2011,22220,2001,222
2020-09-231,2291,2291,2031,21123,8001,211
2020-09-181,2371,2391,2111,23521,5001,235
2020-09-171,2331,2331,2011,22915,7001,229
2020-09-161,2121,2371,2071,23315,6001,233
2020-09-151,2381,2381,1941,2169,4001,216
2020-09-141,2421,2421,2081,21815,7001,218
2020-09-111,1801,2311,1791,22737,8001,227
2020-09-101,1651,2061,1551,19834,6001,198
2020-09-091,1431,1611,1431,15218,9001,152
2020-09-081,1591,1641,1351,15923,9001,159
2020-09-071,1301,1501,1251,14915,9001,149
2020-09-041,1571,1601,1321,13544,9001,135
2020-09-031,1231,1591,1201,14930,8001,149
2020-09-021,1491,1501,1111,11126,3001,111
2020-09-011,1101,1231,1101,12022,2001,120
2020-08-311,1091,1331,0911,11032,6001,110
2020-08-281,0961,1151,0731,07917,6001,079
2020-08-271,1061,1101,0761,09424,1001,094
2020-08-261,1481,1481,1011,10319,4001,103
2020-08-251,1651,1651,1131,11812,3001,118
2020-08-241,1301,1301,1041,11217,2001,112
2020-08-211,1271,1371,1151,1306,6001,130
2020-08-201,1561,1591,1241,12425,1001,124
2020-08-191,1861,1861,1641,1646,4001,164
2020-08-181,2281,2281,1811,1928,9001,192
2020-08-171,2701,2701,2171,2197,3001,219
2020-08-141,2331,2731,2261,27312,9001,273
2020-08-131,2001,2361,1901,23518,6001,235
2020-08-121,1521,2001,1501,20010,9001,200
2020-08-111,1431,1601,1301,15222,6001,152
2020-08-071,1841,1841,1501,1728,5001,172
2020-08-061,1591,1961,1591,18313,6001,183
2020-08-051,1661,1791,1561,17312,3001,173
2020-08-041,1891,1931,1721,1806,0001,180
2020-08-031,2071,2071,1641,1707,5001,170
2020-07-311,2181,2181,1601,19622,3001,196
2020-07-301,2061,2061,1791,19118,4001,191
2020-07-291,2071,2071,1711,1975,8001,197
2020-07-281,2001,2141,1991,20710,9001,207
2020-07-271,1801,1991,1601,19920,9001,199
2020-07-221,2351,2351,1981,1986,9001,198
2020-07-211,2171,2291,2081,2278,0001,227
2020-07-201,2351,2351,1991,2158,2001,215
2020-07-171,2331,2331,1981,2057,4001,205
2020-07-161,2981,2981,2031,20312,9001,203
2020-07-151,2491,2951,2311,28010,3001,280
2020-07-141,2891,2891,2381,2428,6001,242
2020-07-131,2111,2621,2111,25915,6001,259
2020-07-101,2041,2261,1961,19619,2001,196
2020-07-091,2441,2651,2071,2079,8001,207
2020-07-081,2851,2991,2341,23411,8001,234
2020-07-071,3001,3211,2891,2986,8001,298
2020-07-061,3001,3051,2911,29711,5001,297
2020-07-031,3001,3041,2801,2896,7001,289
2020-07-021,3351,3351,2901,30023,2001,300
2020-07-011,3671,3671,2961,30717,9001,307
2020-06-301,3751,3751,3401,34812,5001,348
2020-06-291,3401,3471,3001,34313,9001,343
2020-06-261,3001,3371,3001,33718,8001,337
2020-06-251,3271,3271,2661,29919,4001,299
2020-06-241,3541,3541,2891,29714,0001,297
2020-06-231,3381,3471,3011,32414,7001,324
2020-06-221,3701,3701,3211,3387,0001,338
2020-06-191,3421,3571,2641,35725,7001,357
2020-06-181,3781,3781,2911,31233,2001,312
2020-06-171,3251,3791,3091,34927,6001,349
2020-06-161,2871,3681,2701,33549,3001,335
2020-06-151,3181,3181,2601,26434,3001,264
2020-06-121,2781,3001,2021,30067,8001,300
2020-06-111,2991,3121,2581,30737,4001,307
2020-06-101,2901,2931,2711,28020,4001,280
2020-06-091,3001,3251,2711,29028,7001,290
2020-06-081,2351,2941,2321,28423,7001,284
2020-06-051,2251,2431,2051,23537,7001,235
2020-06-041,2481,2481,2131,22515,3001,225
2020-06-031,2321,2471,2091,22718,0001,227
2020-06-021,2471,2481,1951,23220,3001,232
2020-06-011,1751,2291,1751,21932,8001,219
2020-05-291,2691,3001,1581,16844,2001,168
2020-05-281,2991,3231,2191,23580,5001,235
2020-05-271,0911,3411,0461,32977,4001,329
2020-05-261,0441,1011,0281,05758,5001,057
2020-05-251,0281,0401,0131,03212,9001,032
2020-05-221,0261,03098298536,800985
2020-05-211,0361,0401,0221,02618,1001,026
2020-05-201,0471,0511,0221,03520,4001,035
2020-05-191,0751,0751,0391,05216,6001,052
2020-05-181,0501,0771,0131,02213,1001,022
2020-05-151,0501,0501,0101,03315,3001,033
2020-05-141,0601,0601,0081,00814,0001,008
2020-05-131,0701,0721,0501,05021,1001,050
2020-05-121,0951,1121,0751,07513,5001,075
2020-05-111,0511,0831,0511,08310,7001,083
2020-05-081,0601,0761,0461,0609,6001,060
2020-05-071,0841,0861,0541,05412,9001,054
2020-05-011,0651,0651,0241,02614,8001,026
2020-04-301,1301,1301,0661,06925,7001,069
2020-04-281,0461,0571,0231,05020,9001,050
2020-04-271,0141,0441,0121,04412,4001,044
2020-04-241,0781,0781,0151,02415,0001,024
2020-04-231,0001,0241,0001,0189,9001,018
2020-04-221,0151,01599299718,700997
2020-04-211,0301,0451,0071,02611,5001,026
2020-04-201,0511,0641,0401,05717,6001,057
2020-04-171,0991,0991,0371,05125,7001,051
2020-04-161,0011,0611,0011,06124,2001,061
2020-04-151,0451,0451,0051,01817,2001,018
2020-04-141,0341,0611,0171,04525,9001,045
2020-04-131,0381,0389951,00918,9001,009
2020-04-101,0381,0381,0101,03214,7001,032
2020-04-091,0061,0441,0031,04230,8001,042
2020-04-089571,0319391,01238,5001,012
2020-04-0794197592095646,600956
2020-04-0688994387092646,200926
2020-04-0390092987589721,300897
2020-04-0294295190191438,000914
2020-04-011,0081,01694495428,300954
2020-03-311,0281,0379861,02338,1001,023
2020-03-3098199694299438,800994
2020-03-271,0271,0469891,04652,0001,046
2020-03-2697898593597235,000972
2020-03-259711,0089401,00840,4001,008
2020-03-2492394289191169,200911
2020-03-2389693987693858,200938
2020-03-1993693787589638,500896
2020-03-189821,01091792131,000921
2020-03-1790898886898256,000982
2020-03-1693096890791835,100918
2020-03-1387792785590062,800900
2020-03-121,0361,05395295288,000952
2020-03-111,0751,0831,0231,02973,0001,029
2020-03-101,0041,0789661,07598,9001,075
2020-03-091,1101,1341,0311,03469,9001,034
2020-03-061,2001,2031,1401,14032,7001,140
2020-03-051,2841,2931,2191,21928,3001,219
2020-03-041,2411,2981,2411,25816,0001,258
2020-03-031,3681,3731,2731,27440,5001,274
2020-03-021,2341,3831,2341,33829,4001,338
2020-02-281,2911,3381,2531,26442,5001,264
2020-02-271,3921,3921,3401,35036,4001,350
2020-02-261,3961,4171,3771,41719,9001,417
2020-02-251,4081,4471,4061,42033,6001,420
2020-02-211,4881,5141,4871,50812,5001,508
2020-02-201,5231,5291,4671,48714,5001,487
2020-02-191,4981,5161,4621,50525,2001,505
2020-02-181,4781,4881,4221,43844,4001,438
2020-02-171,4771,5081,4531,50036,3001,500
2020-02-141,5131,5161,4921,51523,4001,515
2020-02-131,4931,5271,4851,52129,7001,521
2020-02-121,4731,5101,4731,49322,8001,493
2020-02-101,4951,4951,4741,48532,5001,485
2020-02-071,5451,5451,4951,51722,3001,517
2020-02-061,5411,5411,5071,51831,7001,518
2020-02-051,5241,5241,4801,49426,3001,494
2020-02-041,4811,5231,4691,51839,9001,518
2020-02-031,4491,4851,4391,46930,9001,469
2020-01-311,4981,5191,4621,51029,5001,510
2020-01-301,5531,5531,4541,49836,8001,498
2020-01-291,5731,5881,5381,55421,6001,554
2020-01-281,5251,5651,5241,56072,4001,560
2020-01-271,5521,5821,5121,54833,6001,548
2020-01-241,6401,6711,6181,62531,7001,625
2020-01-231,6631,6651,6371,63717,0001,637
2020-01-221,6391,6691,6391,66315,5001,663
2020-01-211,6691,6711,6491,6598,7001,659
2020-01-201,6531,6941,6531,68317,4001,683
2020-01-171,6801,6801,6511,66620,1001,666
2020-01-161,6821,6931,6701,68915,8001,689
2020-01-151,7191,7291,6891,70622,2001,706
2020-01-141,7201,7431,7081,71921,7001,719
2020-01-101,7001,7411,6861,71438,9001,714
2020-01-091,6601,7201,6601,71489,0001,714
2020-01-081,6321,6591,5941,63129,2001,631
2020-01-071,6151,6671,6111,65345,4001,653
2020-01-061,5931,6061,5751,59338,6001,593

分割・併合履歴 ： [2015-03-27]1株→4株