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
2021-12-30	3,350	3,395	3,240	3,365	106,300	3,365
2021-12-29	3,480	3,495	3,380	3,380	107,400	3,380
2021-12-28	3,610	3,625	3,505	3,545	221,700	3,545
2021-12-27	3,570	3,640	3,455	3,625	352,500	3,625
2021-12-24	3,280	3,415	3,270	3,290	103,100	3,290
2021-12-23	3,230	3,270	3,180	3,265	64,000	3,265
2021-12-22	3,160	3,225	3,125	3,190	97,500	3,190
2021-12-21	3,185	3,185	3,070	3,130	92,800	3,130
2021-12-20	3,290	3,340	3,110	3,115	138,000	3,115
2021-12-17	3,275	3,340	3,255	3,320	146,900	3,320
2021-12-16	3,400	3,470	3,370	3,405	143,000	3,405
2021-12-15	3,225	3,280	3,190	3,235	112,600	3,235
2021-12-14	3,270	3,315	3,210	3,255	119,800	3,255
2021-12-13	3,370	3,390	3,330	3,340	70,900	3,340
2021-12-10	3,355	3,380	3,275	3,325	98,000	3,325
2021-12-09	3,495	3,495	3,365	3,395	138,900	3,395
2021-12-08	3,550	3,580	3,485	3,490	106,000	3,490
2021-12-07	3,455	3,475	3,355	3,455	152,200	3,455
2021-12-06	3,455	3,455	3,265	3,385	208,200	3,385
2021-12-03	3,600	3,610	3,410	3,490	220,900	3,490
2021-12-02	3,835	3,875	3,630	3,640	208,200	3,640
2021-12-01	3,815	3,915	3,690	3,865	214,900	3,865
2021-11-30	3,780	3,960	3,700	3,785	265,000	3,785
2021-11-29	3,475	3,735	3,460	3,585	198,200	3,585
2021-11-26	3,695	3,700	3,480	3,555	201,200	3,555
2021-11-25	3,680	3,715	3,565	3,640	111,800	3,640
2021-11-24	3,705	3,720	3,530	3,655	204,200	3,655
2021-11-22	3,750	3,900	3,705	3,770	380,500	3,770
2021-11-19	3,665	3,750	3,575	3,685	235,600	3,685
2021-11-18	3,670	3,875	3,625	3,720	439,600	3,720
2021-11-17	3,680	3,880	3,565	3,735	1,184,600	3,735
2021-11-16	3,200	3,400	3,005	3,400	1,115,500	3,400
2021-11-15	2,830	2,905	2,787	2,897	364,100	2,897
2021-11-12	2,652	2,748	2,652	2,746	94,600	2,746
2021-11-11	2,657	2,664	2,594	2,652	86,600	2,652
2021-11-10	2,645	2,725	2,640	2,682	51,200	2,682
2021-11-09	2,675	2,735	2,651	2,659	72,800	2,659
2021-11-08	2,712	2,712	2,635	2,647	88,300	2,647
2021-11-05	2,734	2,748	2,680	2,723	78,100	2,723
2021-11-04	2,715	2,728	2,682	2,694	83,800	2,694
2021-11-02	2,655	2,713	2,631	2,645	98,200	2,645
2021-11-01	2,676	2,700	2,625	2,652	80,300	2,652
2021-10-29	2,607	2,665	2,600	2,633	82,100	2,633
2021-10-28	2,595	2,620	2,559	2,596	127,200	2,596
2021-10-27	2,607	2,611	2,558	2,595	58,200	2,595
2021-10-26	2,560	2,613	2,540	2,603	84,000	2,603
2021-10-25	2,500	2,535	2,474	2,527	52,000	2,527
2021-10-22	2,472	2,565	2,460	2,536	74,000	2,536
2021-10-21	2,500	2,544	2,464	2,464	82,800	2,464
2021-10-20	2,620	2,652	2,530	2,545	110,300	2,545
2021-10-19	2,608	2,636	2,600	2,604	71,800	2,604
2021-10-18	2,579	2,638	2,545	2,587	137,800	2,587
2021-10-15	2,420	2,539	2,414	2,529	122,700	2,529
2021-10-14	2,320	2,375	2,292	2,365	140,800	2,365
2021-10-13	2,345	2,345	2,243	2,282	259,200	2,282
2021-10-12	2,400	2,410	2,362	2,382	158,600	2,382
2021-10-11	2,420	2,420	2,357	2,384	186,100	2,384
2021-10-08	2,456	2,500	2,436	2,438	100,300	2,438
2021-10-07	2,448	2,507	2,438	2,450	75,000	2,450
2021-10-06	2,513	2,579	2,436	2,446	101,900	2,446
2021-10-05	2,435	2,516	2,366	2,485	170,100	2,485
2021-10-04	2,656	2,656	2,481	2,496	166,000	2,496
2021-10-01	2,650	2,684	2,591	2,629	145,900	2,629
2021-09-30	2,818	2,818	2,674	2,688	163,800	2,688
2021-09-29	2,778	2,818	2,745	2,807	172,100	2,807
2021-09-28	2,989	2,990	2,813	2,898	164,700	2,898
2021-09-27	3,000	3,045	2,957	2,980	191,700	2,980
2021-09-24	2,809	2,897	2,780	2,881	206,400	2,881
2021-09-22	2,666	2,668	2,591	2,625	73,400	2,625
2021-09-21	2,650	2,696	2,621	2,668	105,400	2,668
2021-09-17	2,745	2,785	2,729	2,763	72,900	2,763
2021-09-16	2,848	2,860	2,686	2,735	127,200	2,735
2021-09-15	2,825	2,845	2,778	2,823	97,100	2,823
2021-09-14	2,890	2,890	2,821	2,875	105,700	2,875
2021-09-13	2,806	2,865	2,775	2,864	128,500	2,864
2021-09-10	2,739	2,793	2,737	2,783	84,700	2,783
2021-09-09	2,720	2,739	2,676	2,708	78,800	2,708
2021-09-08	2,740	2,767	2,695	2,752	105,900	2,752
2021-09-07	2,800	2,800	2,693	2,734	171,300	2,734
2021-09-06	2,801	2,801	2,742	2,776	103,200	2,776
2021-09-03	2,665	2,749	2,651	2,724	109,600	2,724
2021-09-02	2,677	2,687	2,603	2,649	87,400	2,649
2021-09-01	2,653	2,695	2,596	2,643	70,600	2,643
2021-08-31	2,589	2,675	2,562	2,645	81,700	2,645
2021-08-30	2,579	2,640	2,579	2,587	65,600	2,587
2021-08-27	2,526	2,587	2,500	2,545	64,100	2,545
2021-08-26	2,593	2,617	2,564	2,565	43,100	2,565
2021-08-25	2,700	2,700	2,567	2,579	80,800	2,579
2021-08-24	2,558	2,667	2,552	2,634	103,200	2,634
2021-08-23	2,469	2,558	2,469	2,521	74,300	2,521
2021-08-20	2,575	2,598	2,466	2,466	173,700	2,466
2021-08-19	2,627	2,675	2,588	2,591	104,300	2,591
2021-08-18	2,642	2,660	2,556	2,627	114,100	2,627
2021-08-17	2,720	2,761	2,659	2,686	126,000	2,686
2021-08-16	2,941	3,035	2,647	2,681	295,800	2,681
2021-08-13	2,863	2,907	2,759	2,791	152,800	2,791
2021-08-12	2,842	2,861	2,770	2,851	98,600	2,851
2021-08-11	2,881	2,890	2,816	2,842	104,400	2,842
2021-08-10	2,808	2,899	2,795	2,887	97,300	2,887
2021-08-06	2,826	2,857	2,799	2,804	85,200	2,804
2021-08-05	2,758	2,834	2,755	2,811	88,900	2,811
2021-08-04	2,774	2,813	2,714	2,760	95,200	2,760
2021-08-03	2,755	2,849	2,741	2,775	147,600	2,775
2021-08-02	2,879	2,879	2,768	2,795	84,200	2,795
2021-07-30	2,840	2,867	2,783	2,847	100,300	2,847
2021-07-29	2,819	2,890	2,819	2,868	127,900	2,868
2021-07-28	2,886	2,937	2,776	2,788	175,200	2,788
2021-07-27	2,946	2,986	2,917	2,935	177,800	2,935
2021-07-26	2,964	3,020	2,947	2,962	240,800	2,962
2021-07-21	2,890	2,940	2,847	2,928	301,000	2,928
2021-07-20	2,791	2,923	2,776	2,839	292,800	2,839
2021-07-19	2,920	2,956	2,795	2,839	318,700	2,839
2021-07-16	2,963	3,030	2,941	2,963	295,100	2,963
2021-07-15	3,250	3,270	2,954	2,959	714,200	2,959
2021-07-14	3,130	3,330	3,095	3,255	400,600	3,255
2021-07-13	3,010	3,185	2,963	3,150	304,800	3,150
2021-07-12	3,015	3,050	2,927	3,000	248,500	3,000
2021-07-09	2,928	3,020	2,894	3,015	175,600	3,015
2021-07-08	3,050	3,090	2,958	2,958	177,700	2,958
2021-07-07	3,040	3,085	2,996	3,050	175,700	3,050
2021-07-06	3,010	3,125	2,965	3,085	245,500	3,085
2021-07-05	3,030	3,060	2,930	2,982	185,500	2,982
2021-07-02	2,990	3,015	2,890	3,005	308,200	3,005
2021-07-01	3,090	3,135	2,982	3,005	315,900	3,005
2021-06-30	3,055	3,220	3,035	3,140	387,200	3,140
2021-06-29	3,150	3,195	2,966	3,035	408,200	3,035
2021-06-28	2,895	3,130	2,888	3,110	521,800	3,110
2021-06-25	2,925	2,986	2,842	2,868	268,500	2,868
2021-06-24	2,988	3,045	2,848	2,886	355,900	2,886
2021-06-23	3,065	3,080	2,882	2,930	537,000	2,930
2021-06-22	3,090	3,140	2,934	3,100	648,400	3,100
2021-06-21	2,750	3,085	2,716	3,010	806,500	3,010
2021-06-18	2,736	2,833	2,690	2,795	524,400	2,795
2021-06-17	2,699	2,836	2,614	2,763	1,371,800	2,763
2021-06-16	2,336	2,494	2,293	2,482	403,300	2,482
2021-06-15	2,254	2,258	2,222	2,252	61,400	2,252
2021-06-14	2,163	2,223	2,128	2,221	68,100	2,221
2021-06-11	2,200	2,226	2,129	2,147	75,000	2,147
2021-06-10	2,146	2,213	2,053	2,182	80,600	2,182
2021-06-09	2,228	2,228	2,156	2,161	104,300	2,161
2021-06-08	2,247	2,254	2,206	2,239	94,300	2,239
2021-06-07	2,256	2,300	2,240	2,263	118,400	2,263
2021-06-04	2,231	2,268	2,193	2,213	122,800	2,213
2021-06-03	2,246	2,312	2,240	2,242	153,200	2,242
2021-06-02	2,219	2,280	2,176	2,267	173,000	2,267
2021-06-01	2,209	2,224	2,117	2,218	127,400	2,218
2021-05-31	2,120	2,220	2,115	2,209	224,000	2,209
2021-05-28	2,220	2,220	2,067	2,078	255,900	2,078
2021-05-27	2,134	2,207	2,109	2,188	223,700	2,188
2021-05-26	2,028	2,135	2,022	2,117	218,000	2,117
2021-05-25	2,010	2,037	2,001	2,017	53,900	2,017
2021-05-24	1,998	2,029	1,976	1,992	85,400	1,992
2021-05-21	2,038	2,086	2,002	2,015	180,000	2,015
2021-05-20	1,911	2,018	1,911	2,010	176,200	2,010
2021-05-19	1,876	1,952	1,870	1,926	132,400	1,926
2021-05-18	1,884	1,916	1,777	1,909	248,700	1,909
2021-05-17	1,779	1,819	1,763	1,804	134,900	1,804
2021-05-14	1,762	1,776	1,705	1,723	66,700	1,723
2021-05-13	1,723	1,726	1,686	1,686	95,300	1,686
2021-05-12	1,848	1,850	1,731	1,759	134,700	1,759
2021-05-11	1,872	1,941	1,858	1,870	117,800	1,870
2021-05-10	1,874	1,885	1,841	1,846	60,600	1,846
2021-05-07	1,891	1,902	1,855	1,868	76,600	1,868
2021-05-06	1,850	1,895	1,818	1,885	58,200	1,885
2021-04-30	1,838	1,898	1,836	1,836	72,000	1,836
2021-04-28	1,860	1,876	1,818	1,832	72,000	1,832
2021-04-27	1,910	1,910	1,859	1,863	70,900	1,863
2021-04-26	1,930	1,958	1,904	1,911	69,400	1,911
2021-04-23	1,917	1,952	1,894	1,908	70,200	1,908
2021-04-22	1,960	1,982	1,917	1,927	87,800	1,927
2021-04-21	1,970	1,987	1,902	1,908	131,100	1,908
2021-04-20	1,961	2,002	1,891	1,980	139,700	1,980
2021-04-19	1,974	2,022	1,917	1,992	289,900	1,992
2021-04-16	1,814	1,941	1,793	1,936	257,800	1,936
2021-04-15	1,825	1,825	1,755	1,785	62,200	1,785
2021-04-14	1,841	1,850	1,811	1,824	52,700	1,824
2021-04-13	1,847	1,851	1,790	1,841	71,400	1,841
2021-04-12	1,835	1,870	1,797	1,826	92,500	1,826
2021-04-09	1,764	1,834	1,754	1,806	100,700	1,806
2021-04-08	1,785	1,787	1,719	1,760	81,900	1,760
2021-04-07	1,755	1,797	1,755	1,783	43,000	1,783
2021-04-06	1,808	1,808	1,748	1,755	83,300	1,755
2021-04-05	1,750	1,812	1,750	1,786	106,900	1,786
2021-04-02	1,729	1,744	1,707	1,733	53,400	1,733
2021-04-01	1,701	1,724	1,691	1,694	45,800	1,694
2021-03-31	1,719	1,725	1,693	1,696	31,200	1,696
2021-03-30	1,695	1,735	1,691	1,715	62,700	1,715
2021-03-29	1,680	1,710	1,665	1,700	69,400	1,700
2021-03-26	1,620	1,655	1,620	1,651	56,500	1,651
2021-03-25	1,651	1,651	1,585	1,620	54,800	1,620
2021-03-24	1,668	1,668	1,609	1,628	49,500	1,628
2021-03-23	1,677	1,691	1,647	1,650	42,000	1,650
2021-03-22	1,690	1,699	1,667	1,676	32,600	1,676
2021-03-19	1,655	1,691	1,643	1,685	66,700	1,685
2021-03-18	1,630	1,704	1,626	1,685	74,400	1,685
2021-03-17	1,605	1,636	1,605	1,625	36,500	1,625
2021-03-16	1,619	1,621	1,581	1,621	40,700	1,621
2021-03-15	1,640	1,647	1,606	1,617	42,700	1,617
2021-03-12	1,629	1,656	1,605	1,640	66,900	1,640
2021-03-11	1,587	1,616	1,569	1,609	55,500	1,609
2021-03-10	1,588	1,608	1,566	1,589	48,700	1,589
2021-03-09	1,580	1,580	1,530	1,573	53,500	1,573
2021-03-08	1,574	1,602	1,537	1,570	74,200	1,570
2021-03-05	1,542	1,556	1,495	1,552	58,900	1,552
2021-03-04	1,604	1,609	1,548	1,572	46,600	1,572
2021-03-03	1,608	1,634	1,587	1,623	44,800	1,623
2021-03-02	1,647	1,655	1,603	1,620	51,000	1,620
2021-03-01	1,622	1,640	1,587	1,622	40,500	1,622
2021-02-26	1,586	1,627	1,575	1,595	66,100	1,595
2021-02-25	1,603	1,642	1,578	1,630	69,500	1,630
2021-02-24	1,619	1,655	1,563	1,569	108,200	1,569
2021-02-22	1,570	1,618	1,570	1,609	82,400	1,609
2021-02-19	1,500	1,558	1,498	1,549	56,600	1,549
2021-02-18	1,580	1,580	1,497	1,503	44,000	1,503
2021-02-17	1,548	1,588	1,540	1,566	41,200	1,566
2021-02-16	1,579	1,634	1,540	1,553	133,600	1,553
2021-02-15	1,548	1,554	1,493	1,553	67,700	1,553
2021-02-12	1,484	1,529	1,482	1,509	71,100	1,509
2021-02-10	1,490	1,505	1,460	1,467	40,300	1,467
2021-02-09	1,469	1,489	1,456	1,484	38,900	1,484
2021-02-08	1,468	1,484	1,424	1,469	59,300	1,469
2021-02-05	1,475	1,482	1,448	1,464	42,800	1,464
2021-02-04	1,496	1,499	1,453	1,469	36,400	1,469
2021-02-03	1,488	1,508	1,461	1,500	41,600	1,500
2021-02-02	1,463	1,480	1,444	1,479	34,200	1,479
2021-02-01	1,415	1,480	1,408	1,455	41,500	1,455
2021-01-29	1,493	1,499	1,407	1,418	100,300	1,418
2021-01-28	1,468	1,504	1,452	1,477	90,700	1,477
2021-01-27	1,512	1,514	1,470	1,491	75,700	1,491
2021-01-26	1,562	1,564	1,513	1,521	83,100	1,521
2021-01-25	1,511	1,586	1,504	1,581	262,500	1,581
2021-01-22	1,407	1,436	1,402	1,418	36,400	1,418
2021-01-21	1,414	1,446	1,400	1,413	40,700	1,413
2021-01-20	1,415	1,447	1,394	1,402	83,400	1,402
2021-01-19	1,390	1,435	1,381	1,415	104,800	1,415
2021-01-18	1,371	1,371	1,327	1,360	66,600	1,360
2021-01-15	1,440	1,440	1,365	1,377	110,200	1,377
2021-01-14	1,496	1,500	1,420	1,439	119,000	1,439
2021-01-13	1,490	1,515	1,466	1,490	79,400	1,490
2021-01-12	1,448	1,486	1,435	1,479	86,400	1,479
2021-01-08	1,382	1,420	1,380	1,416	66,700	1,416
2021-01-07	1,363	1,389	1,349	1,376	40,900	1,376
2021-01-06	1,322	1,356	1,322	1,345	30,900	1,345
2021-01-05	1,310	1,340	1,294	1,322	29,700	1,322
2021-01-04	1,335	1,335	1,285	1,321	48,100	1,321

分割・併合履歴： [2015-03-27]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30