6616 トレックス・セミコンダクター(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,555	2,573	2,527	2,531	73,500	2,531
2022-12-29	2,496	2,538	2,480	2,536	65,700	2,536
2022-12-28	2,520	2,550	2,505	2,520	95,600	2,520
2022-12-27	2,595	2,596	2,536	2,568	88,700	2,568
2022-12-26	2,551	2,584	2,538	2,571	78,000	2,571
2022-12-23	2,565	2,587	2,531	2,564	177,200	2,564
2022-12-22	2,640	2,660	2,583	2,605	106,600	2,605
2022-12-21	2,678	2,682	2,581	2,600	351,100	2,600
2022-12-20	2,765	2,787	2,664	2,702	224,500	2,702
2022-12-19	2,777	2,818	2,766	2,783	91,400	2,783
2022-12-16	2,805	2,819	2,766	2,801	232,300	2,801
2022-12-15	2,876	2,909	2,853	2,880	98,300	2,880
2022-12-14	2,860	2,888	2,841	2,886	113,300	2,886
2022-12-13	2,882	2,892	2,838	2,842	92,300	2,842
2022-12-12	2,852	2,900	2,828	2,860	118,300	2,860
2022-12-09	2,844	2,899	2,810	2,890	124,600	2,890
2022-12-08	2,870	2,870	2,787	2,803	176,400	2,803
2022-12-07	2,841	2,880	2,834	2,857	131,000	2,857
2022-12-06	2,842	2,907	2,831	2,890	119,700	2,890
2022-12-05	2,849	2,911	2,832	2,872	139,600	2,872
2022-12-02	2,942	2,942	2,855	2,859	233,000	2,859
2022-12-01	2,995	3,010	2,960	2,974	147,400	2,974
2022-11-30	3,020	3,020	2,915	2,926	193,100	2,926
2022-11-29	3,020	3,080	2,971	3,005	220,900	3,005
2022-11-28	3,180	3,190	3,055	3,080	190,300	3,080
2022-11-25	3,175	3,205	3,035	3,140	302,400	3,140
2022-11-24	3,115	3,200	3,110	3,145	289,500	3,145
2022-11-22	2,934	3,070	2,920	3,045	224,700	3,045
2022-11-21	2,969	3,000	2,936	2,962	154,300	2,962
2022-11-18	2,996	3,035	2,911	2,929	190,400	2,929
2022-11-17	2,920	2,977	2,890	2,977	225,000	2,977
2022-11-16	3,015	3,015	2,908	2,958	349,600	2,958
2022-11-15	2,855	3,050	2,825	3,020	402,500	3,020
2022-11-14	3,165	3,215	3,065	3,095	223,900	3,095
2022-11-11	3,235	3,235	3,105	3,190	300,800	3,190
2022-11-10	2,995	3,035	2,980	3,025	79,300	3,025
2022-11-09	3,005	3,060	2,990	3,030	129,300	3,030
2022-11-08	2,972	3,025	2,965	3,000	116,400	3,000
2022-11-07	2,980	3,025	2,924	2,959	101,800	2,959
2022-11-04	2,931	2,955	2,901	2,923	56,500	2,923
2022-11-02	2,965	2,980	2,917	2,932	87,800	2,932
2022-11-01	2,900	2,967	2,895	2,955	135,100	2,955
2022-10-31	2,879	2,914	2,840	2,914	137,000	2,914
2022-10-28	2,789	2,836	2,761	2,804	103,400	2,804
2022-10-27	2,820	2,882	2,820	2,839	70,500	2,839
2022-10-26	2,878	2,878	2,806	2,812	75,900	2,812
2022-10-25	2,835	2,886	2,813	2,828	97,200	2,828
2022-10-24	2,766	2,856	2,749	2,799	179,500	2,799
2022-10-21	2,603	2,672	2,600	2,648	79,200	2,648
2022-10-20	2,601	2,626	2,563	2,580	61,200	2,580
2022-10-19	2,621	2,642	2,596	2,626	42,600	2,626
2022-10-18	2,643	2,646	2,591	2,627	55,200	2,627
2022-10-17	2,531	2,606	2,531	2,593	52,100	2,593
2022-10-14	2,579	2,603	2,522	2,577	88,800	2,577
2022-10-13	2,510	2,540	2,491	2,497	67,800	2,497
2022-10-12	2,569	2,572	2,518	2,539	84,000	2,539
2022-10-11	2,673	2,679	2,583	2,583	117,900	2,583
2022-10-07	2,700	2,737	2,680	2,727	70,800	2,727
2022-10-06	2,613	2,768	2,611	2,744	133,100	2,744
2022-10-05	2,649	2,652	2,574	2,607	98,900	2,607
2022-10-04	2,633	2,649	2,574	2,615	103,900	2,615
2022-10-03	2,480	2,603	2,471	2,583	122,800	2,583
2022-09-30	2,590	2,595	2,508	2,516	124,200	2,516
2022-09-29	2,645	2,650	2,575	2,590	63,600	2,590
2022-09-28	2,625	2,672	2,576	2,623	109,800	2,623
2022-09-27	2,643	2,645	2,590	2,601	101,700	2,601
2022-09-26	2,696	2,703	2,591	2,593	128,600	2,593
2022-09-22	2,762	2,797	2,705	2,746	97,700	2,746
2022-09-21	2,776	2,811	2,766	2,784	55,700	2,784
2022-09-20	2,790	2,850	2,779	2,781	60,700	2,781
2022-09-16	2,810	2,810	2,747	2,763	107,200	2,763
2022-09-15	2,882	2,896	2,827	2,834	81,100	2,834
2022-09-14	2,866	2,940	2,865	2,873	110,300	2,873
2022-09-13	2,973	3,005	2,959	2,974	96,200	2,974
2022-09-12	2,990	2,990	2,944	2,974	68,700	2,974
2022-09-09	2,967	2,995	2,916	2,938	86,300	2,938
2022-09-08	2,895	2,938	2,875	2,921	74,100	2,921
2022-09-07	2,881	2,881	2,809	2,845	58,200	2,845
2022-09-06	2,856	2,917	2,830	2,891	67,500	2,891
2022-09-05	2,812	2,870	2,781	2,860	63,500	2,860
2022-09-02	2,866	2,872	2,751	2,821	163,600	2,821
2022-09-01	2,905	2,923	2,856	2,856	126,000	2,856
2022-08-31	2,950	2,988	2,921	2,952	50,900	2,952
2022-08-30	2,970	2,992	2,939	2,992	81,000	2,992
2022-08-29	2,905	2,993	2,904	2,923	136,100	2,923
2022-08-26	3,085	3,110	3,020	3,025	127,600	3,025
2022-08-25	2,977	3,055	2,975	3,035	134,700	3,035
2022-08-24	2,955	3,005	2,940	2,956	98,400	2,956
2022-08-23	2,926	2,998	2,919	2,949	116,300	2,949
2022-08-22	2,942	2,970	2,882	2,948	188,600	2,948
2022-08-19	3,025	3,060	2,965	3,010	209,100	3,010
2022-08-18	2,887	3,030	2,863	2,988	234,400	2,988
2022-08-17	2,910	2,955	2,863	2,915	261,200	2,915
2022-08-16	3,140	3,155	2,861	2,903	635,100	2,903
2022-08-15	2,952	3,000	2,928	3,000	351,800	3,000
2022-08-12	2,801	2,866	2,796	2,854	62,000	2,854
2022-08-10	2,799	2,799	2,719	2,751	80,600	2,751
2022-08-09	2,842	2,865	2,805	2,817	101,100	2,817
2022-08-08	2,860	2,881	2,833	2,881	52,100	2,881
2022-08-05	2,790	2,866	2,778	2,850	62,400	2,850
2022-08-04	2,779	2,811	2,769	2,790	50,600	2,790
2022-08-03	2,734	2,773	2,730	2,742	42,300	2,742
2022-08-02	2,785	2,789	2,717	2,753	66,700	2,753
2022-08-01	2,735	2,792	2,735	2,770	47,300	2,770
2022-07-29	2,798	2,800	2,694	2,711	68,800	2,711
2022-07-28	2,848	2,878	2,740	2,777	94,100	2,777
2022-07-27	2,670	2,798	2,665	2,798	84,700	2,798
2022-07-26	2,653	2,700	2,653	2,672	34,700	2,672
2022-07-25	2,697	2,715	2,633	2,653	101,300	2,653
2022-07-22	2,652	2,754	2,652	2,716	105,700	2,716
2022-07-21	2,567	2,647	2,567	2,638	45,600	2,638
2022-07-20	2,614	2,630	2,562	2,578	91,700	2,578
2022-07-19	2,481	2,530	2,468	2,515	42,800	2,515
2022-07-15	2,480	2,530	2,465	2,475	93,800	2,475
2022-07-14	2,360	2,453	2,345	2,432	49,400	2,432
2022-07-13	2,350	2,385	2,334	2,372	63,200	2,372
2022-07-12	2,427	2,427	2,347	2,348	78,600	2,348
2022-07-11	2,509	2,543	2,443	2,454	58,100	2,454
2022-07-08	2,491	2,548	2,451	2,476	102,500	2,476
2022-07-07	2,372	2,411	2,316	2,407	66,200	2,407
2022-07-06	2,402	2,429	2,365	2,365	49,100	2,365
2022-07-05	2,431	2,448	2,386	2,415	70,300	2,415
2022-07-04	2,442	2,442	2,363	2,396	90,100	2,396
2022-07-01	2,547	2,586	2,423	2,451	123,000	2,451
2022-06-30	2,647	2,649	2,561	2,579	98,600	2,579
2022-06-29	2,648	2,719	2,640	2,671	96,800	2,671
2022-06-28	2,640	2,694	2,629	2,690	76,300	2,690
2022-06-27	2,650	2,690	2,588	2,659	77,800	2,659
2022-06-24	2,552	2,631	2,520	2,630	56,000	2,630
2022-06-23	2,582	2,630	2,540	2,543	42,900	2,543
2022-06-22	2,780	2,780	2,582	2,598	101,800	2,598
2022-06-21	2,672	2,768	2,656	2,740	67,600	2,740
2022-06-20	2,683	2,690	2,567	2,622	84,600	2,622
2022-06-17	2,727	2,747	2,667	2,698	94,900	2,698
2022-06-16	2,925	2,960	2,837	2,852	96,000	2,852
2022-06-15	2,921	2,960	2,813	2,831	91,400	2,831
2022-06-14	2,795	2,918	2,795	2,916	76,000	2,916
2022-06-13	2,807	2,904	2,806	2,872	102,100	2,872
2022-06-10	3,010	3,010	2,880	2,907	145,200	2,907
2022-06-09	3,050	3,100	3,015	3,080	102,400	3,080
2022-06-08	3,015	3,050	2,999	3,050	52,600	3,050
2022-06-07	3,025	3,050	2,985	2,998	76,300	2,998
2022-06-06	2,999	3,075	2,982	3,055	123,500	3,055
2022-06-03	3,035	3,085	2,960	2,969	132,800	2,969
2022-06-02	2,902	3,000	2,875	2,982	137,600	2,982
2022-06-01	2,868	2,917	2,830	2,907	72,500	2,907
2022-05-31	2,954	2,970	2,890	2,908	78,500	2,908
2022-05-30	2,900	2,972	2,888	2,954	213,900	2,954
2022-05-27	2,775	2,795	2,743	2,783	84,600	2,783
2022-05-26	2,773	2,781	2,699	2,705	86,000	2,705
2022-05-25	2,880	2,888	2,751	2,773	141,100	2,773
2022-05-24	2,815	2,959	2,806	2,889	344,600	2,889
2022-05-23	2,765	2,785	2,735	2,765	125,300	2,765
2022-05-20	2,690	2,750	2,659	2,729	96,600	2,729
2022-05-19	2,651	2,705	2,651	2,670	160,100	2,670
2022-05-18	2,797	2,842	2,749	2,751	190,600	2,751
2022-05-17	2,684	2,770	2,612	2,729	244,900	2,729
2022-05-16	2,775	2,775	2,580	2,657	528,500	2,657
2022-05-13	2,200	2,280	2,200	2,275	134,700	2,275
2022-05-12	2,187	2,214	2,172	2,181	76,700	2,181
2022-05-11	2,215	2,253	2,188	2,237	73,600	2,237
2022-05-10	2,205	2,239	2,151	2,226	81,200	2,226
2022-05-09	2,253	2,264	2,226	2,228	53,900	2,228
2022-05-06	2,255	2,279	2,212	2,275	61,500	2,275
2022-05-02	2,255	2,297	2,229	2,243	45,600	2,243
2022-04-28	2,257	2,294	2,214	2,290	64,100	2,290
2022-04-27	2,210	2,237	2,194	2,233	113,700	2,233
2022-04-26	2,290	2,304	2,251	2,279	63,500	2,279
2022-04-25	2,260	2,267	2,210	2,221	94,300	2,221
2022-04-22	2,322	2,366	2,322	2,334	69,000	2,334
2022-04-21	2,336	2,382	2,305	2,372	93,300	2,372
2022-04-20	2,398	2,400	2,297	2,297	90,000	2,297
2022-04-19	2,275	2,357	2,269	2,339	75,900	2,339
2022-04-18	2,215	2,247	2,184	2,247	79,600	2,247
2022-04-15	2,258	2,266	2,223	2,230	65,400	2,230
2022-04-14	2,298	2,321	2,257	2,288	54,700	2,288
2022-04-13	2,212	2,304	2,212	2,304	78,400	2,304
2022-04-12	2,251	2,270	2,196	2,202	130,200	2,202
2022-04-11	2,330	2,359	2,268	2,277	130,700	2,277
2022-04-08	2,449	2,470	2,344	2,375	121,100	2,375
2022-04-07	2,501	2,513	2,431	2,449	85,500	2,449
2022-04-06	2,580	2,618	2,531	2,555	80,100	2,555
2022-04-05	2,683	2,715	2,645	2,645	93,800	2,645
2022-04-04	2,580	2,635	2,557	2,627	70,600	2,627
2022-04-01	2,633	2,640	2,541	2,567	192,400	2,567
2022-03-31	2,710	2,726	2,662	2,678	76,700	2,678
2022-03-30	2,715	2,772	2,700	2,760	82,500	2,760
2022-03-29	2,745	2,765	2,638	2,689	255,900	2,689
2022-03-28	2,814	2,814	2,708	2,736	147,900	2,736
2022-03-25	2,824	2,853	2,724	2,817	124,000	2,817
2022-03-24	2,682	2,775	2,666	2,774	70,100	2,774
2022-03-23	2,680	2,737	2,650	2,723	87,300	2,723
2022-03-22	2,700	2,726	2,601	2,614	81,300	2,614
2022-03-18	2,653	2,697	2,607	2,656	85,500	2,656
2022-03-17	2,600	2,669	2,592	2,641	116,100	2,641
2022-03-16	2,480	2,480	2,410	2,475	77,000	2,475
2022-03-15	2,368	2,443	2,347	2,430	68,900	2,430
2022-03-14	2,377	2,448	2,366	2,392	52,500	2,392
2022-03-11	2,408	2,420	2,329	2,365	63,600	2,365
2022-03-10	2,451	2,459	2,405	2,456	93,000	2,456
2022-03-09	2,301	2,360	2,258	2,301	67,900	2,301
2022-03-08	2,261	2,384	2,222	2,287	142,200	2,287
2022-03-07	2,350	2,374	2,253	2,357	152,900	2,357
2022-03-04	2,489	2,489	2,359	2,422	124,300	2,422
2022-03-03	2,528	2,567	2,482	2,490	66,000	2,490
2022-03-02	2,505	2,532	2,458	2,484	65,100	2,484
2022-03-01	2,500	2,564	2,500	2,538	65,600	2,538
2022-02-28	2,488	2,499	2,444	2,482	77,500	2,482
2022-02-25	2,398	2,468	2,369	2,467	100,000	2,467
2022-02-24	2,326	2,345	2,249	2,276	127,900	2,276
2022-02-22	2,411	2,429	2,341	2,376	122,600	2,376
2022-02-21	2,475	2,509	2,420	2,485	75,000	2,485
2022-02-18	2,500	2,580	2,472	2,546	144,700	2,546
2022-02-17	2,640	2,668	2,578	2,589	100,600	2,589
2022-02-16	2,518	2,648	2,506	2,640	176,500	2,640
2022-02-15	2,583	2,583	2,430	2,432	265,800	2,432
2022-02-14	2,631	2,661	2,591	2,633	140,200	2,633
2022-02-10	2,797	2,797	2,690	2,731	86,700	2,731
2022-02-09	2,619	2,706	2,619	2,703	64,700	2,703
2022-02-08	2,640	2,665	2,599	2,609	59,200	2,609
2022-02-07	2,704	2,731	2,600	2,632	80,400	2,632
2022-02-04	2,630	2,719	2,577	2,704	103,700	2,704
2022-02-03	2,698	2,698	2,602	2,628	138,800	2,628
2022-02-02	2,720	2,754	2,656	2,748	109,900	2,748
2022-02-01	2,735	2,779	2,646	2,656	176,600	2,656
2022-01-31	2,524	2,657	2,515	2,646	129,000	2,646
2022-01-28	2,515	2,563	2,438	2,536	136,000	2,536
2022-01-27	2,640	2,689	2,483	2,502	162,700	2,502
2022-01-26	2,630	2,668	2,591	2,629	97,100	2,629
2022-01-25	2,761	2,764	2,582	2,617	123,800	2,617
2022-01-24	2,673	2,747	2,638	2,726	117,200	2,726
2022-01-21	2,731	2,759	2,698	2,750	125,600	2,750
2022-01-20	2,832	2,867	2,762	2,811	157,700	2,811
2022-01-19	2,950	2,995	2,815	2,838	186,900	2,838
2022-01-18	3,045	3,110	2,977	3,030	96,900	3,030
2022-01-17	3,085	3,105	2,987	3,010	64,100	3,010
2022-01-14	3,015	3,075	2,985	3,060	101,600	3,060
2022-01-13	3,105	3,130	3,055	3,080	106,900	3,080
2022-01-12	3,170	3,195	3,085	3,105	108,400	3,105
2022-01-11	3,120	3,160	3,035	3,125	129,200	3,125
2022-01-07	3,210	3,250	3,100	3,135	127,100	3,135
2022-01-06	3,265	3,285	3,175	3,185	146,100	3,185
2022-01-05	3,400	3,470	3,355	3,365	130,300	3,365
2022-01-04	3,420	3,485	3,350	3,405	113,300	3,405

分割・併合履歴： [2015-03-27]1株→4株

2024年04月
日	月	火	水	木	金	土
« 03月29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