6616 トレックス・セミコンダクター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,762	1,780	1,745	1,769	41,300	1,769
2023-12-28	1,727	1,753	1,710	1,753	27,300	1,753
2023-12-27	1,685	1,729	1,685	1,729	65,800	1,729
2023-12-26	1,664	1,720	1,664	1,684	57,000	1,684
2023-12-25	1,660	1,688	1,643	1,664	79,900	1,664
2023-12-22	1,701	1,711	1,650	1,655	62,800	1,655
2023-12-21	1,698	1,707	1,675	1,696	77,100	1,696
2023-12-20	1,776	1,786	1,743	1,746	53,200	1,746
2023-12-19	1,762	1,792	1,746	1,780	65,400	1,780
2023-12-18	1,824	1,824	1,756	1,762	40,800	1,762
2023-12-15	1,796	1,843	1,796	1,824	35,800	1,824
2023-12-14	1,894	1,894	1,785	1,793	57,700	1,793
2023-12-13	1,856	1,880	1,843	1,868	60,300	1,868
2023-12-12	1,891	1,906	1,857	1,863	48,000	1,863
2023-12-11	1,910	1,949	1,869	1,874	44,400	1,874
2023-12-08	1,882	1,900	1,852	1,875	87,400	1,875
2023-12-07	1,915	1,918	1,870	1,890	83,800	1,890
2023-12-06	1,875	1,964	1,875	1,954	75,600	1,954
2023-12-05	1,919	1,919	1,851	1,857	54,000	1,857
2023-12-04	1,965	1,965	1,923	1,923	19,800	1,923
2023-12-01	2,010	2,010	1,943	1,944	31,400	1,944
2023-11-30	2,021	2,040	2,000	2,004	43,200	2,004
2023-11-29	1,977	2,034	1,977	2,021	44,600	2,021
2023-11-28	2,014	2,039	1,951	1,977	39,400	1,977
2023-11-27	1,925	1,991	1,925	1,991	47,400	1,991
2023-11-24	1,879	2,022	1,879	1,938	96,400	1,938
2023-11-22	1,845	1,854	1,830	1,843	34,600	1,843
2023-11-21	1,780	1,867	1,780	1,865	60,800	1,865
2023-11-20	1,806	1,838	1,771	1,771	96,900	1,771
2023-11-17	1,871	1,871	1,803	1,840	80,000	1,840
2023-11-16	1,968	1,968	1,865	1,891	90,200	1,891
2023-11-15	1,901	1,974	1,872	1,944	176,500	1,944
2023-11-14	1,969	2,007	1,969	1,995	45,700	1,995
2023-11-13	1,975	2,023	1,948	1,954	60,400	1,954
2023-11-10	1,964	1,975	1,938	1,975	35,400	1,975
2023-11-09	1,930	1,979	1,930	1,973	35,300	1,973
2023-11-08	2,004	2,017	1,950	1,950	44,300	1,950
2023-11-07	1,964	2,009	1,956	2,003	59,900	2,003
2023-11-06	1,987	1,988	1,948	1,954	37,300	1,954
2023-11-02	1,881	1,929	1,881	1,915	58,800	1,915
2023-11-01	1,852	1,868	1,821	1,841	45,800	1,841
2023-10-31	1,830	1,860	1,800	1,831	72,500	1,831
2023-10-30	1,870	1,890	1,827	1,834	135,100	1,834
2023-10-27	1,921	1,945	1,884	1,893	57,300	1,893
2023-10-26	1,926	1,962	1,901	1,910	62,300	1,910
2023-10-25	1,958	1,992	1,946	1,960	32,200	1,960
2023-10-24	1,938	1,955	1,887	1,945	61,700	1,945
2023-10-23	1,976	1,983	1,920	1,924	52,300	1,924
2023-10-20	1,980	2,016	1,962	2,005	41,900	2,005
2023-10-19	2,002	2,026	1,985	1,986	26,600	1,986
2023-10-18	1,995	2,047	1,972	2,043	66,900	2,043
2023-10-17	2,053	2,059	1,980	1,995	51,300	1,995
2023-10-16	2,023	2,048	2,002	2,007	54,500	2,007
2023-10-13	2,121	2,131	2,078	2,085	42,600	2,085
2023-10-12	2,037	2,133	2,037	2,130	33,800	2,130
2023-10-11	2,066	2,066	2,027	2,037	33,000	2,037
2023-10-10	2,050	2,069	2,031	2,050	35,900	2,050
2023-10-06	1,980	2,019	1,977	2,012	48,700	2,012
2023-10-05	1,979	1,998	1,932	1,998	67,100	1,998
2023-10-04	1,980	1,980	1,922	1,922	109,000	1,922
2023-10-03	2,110	2,110	2,020	2,020	62,700	2,020
2023-10-02	2,171	2,196	2,132	2,136	37,700	2,136
2023-09-29	2,191	2,191	2,144	2,157	29,700	2,157
2023-09-28	2,175	2,196	2,144	2,161	39,100	2,161
2023-09-27	2,168	2,207	2,148	2,203	33,700	2,203
2023-09-26	2,228	2,228	2,173	2,178	36,300	2,178
2023-09-25	2,231	2,239	2,208	2,239	20,400	2,239
2023-09-22	2,187	2,223	2,175	2,199	38,000	2,199
2023-09-21	2,230	2,247	2,201	2,213	28,200	2,213
2023-09-20	2,235	2,284	2,235	2,244	28,000	2,244
2023-09-19	2,265	2,265	2,204	2,237	56,700	2,237
2023-09-15	2,290	2,312	2,274	2,293	30,800	2,293
2023-09-14	2,249	2,298	2,249	2,290	24,500	2,290
2023-09-13	2,254	2,284	2,243	2,249	27,900	2,249
2023-09-12	2,299	2,315	2,257	2,277	23,100	2,277
2023-09-11	2,311	2,320	2,276	2,284	25,200	2,284
2023-09-08	2,346	2,363	2,310	2,319	35,800	2,319
2023-09-07	2,380	2,406	2,360	2,362	50,500	2,362
2023-09-06	2,400	2,426	2,400	2,408	29,400	2,408
2023-09-05	2,395	2,430	2,374	2,425	52,400	2,425
2023-09-04	2,340	2,412	2,340	2,406	66,000	2,406
2023-09-01	2,333	2,341	2,318	2,333	33,600	2,333
2023-08-31	2,320	2,356	2,316	2,333	43,200	2,333
2023-08-30	2,319	2,320	2,295	2,309	23,700	2,309
2023-08-29	2,329	2,329	2,283	2,299	32,600	2,299
2023-08-28	2,245	2,330	2,232	2,310	38,900	2,310
2023-08-25	2,222	2,265	2,210	2,223	49,400	2,223
2023-08-24	2,223	2,267	2,217	2,264	55,100	2,264
2023-08-23	2,179	2,206	2,140	2,201	32,300	2,201
2023-08-22	2,173	2,205	2,166	2,176	32,500	2,176
2023-08-21	2,160	2,172	2,127	2,164	28,000	2,164
2023-08-18	2,130	2,185	2,130	2,166	32,000	2,166
2023-08-17	2,169	2,189	2,130	2,171	46,900	2,171
2023-08-16	2,270	2,296	2,189	2,189	45,400	2,189
2023-08-15	2,285	2,339	2,277	2,292	67,900	2,292
2023-08-14	2,150	2,304	2,148	2,269	149,500	2,269
2023-08-10	2,235	2,235	2,193	2,233	73,600	2,233
2023-08-09	2,252	2,263	2,229	2,248	49,700	2,248
2023-08-08	2,283	2,294	2,267	2,274	44,200	2,274
2023-08-07	2,291	2,296	2,266	2,295	59,200	2,295
2023-08-04	2,332	2,348	2,294	2,310	57,800	2,310
2023-08-03	2,395	2,395	2,349	2,361	44,600	2,361
2023-08-02	2,404	2,456	2,404	2,422	59,100	2,422
2023-08-01	2,403	2,433	2,400	2,423	38,100	2,423
2023-07-31	2,414	2,429	2,391	2,421	82,200	2,421
2023-07-28	2,376	2,386	2,328	2,364	54,600	2,364
2023-07-27	2,371	2,404	2,368	2,398	37,600	2,398
2023-07-26	2,352	2,384	2,352	2,375	34,100	2,375
2023-07-25	2,355	2,378	2,345	2,376	30,300	2,376
2023-07-24	2,299	2,368	2,299	2,355	67,200	2,355
2023-07-21	2,343	2,343	2,258	2,270	98,000	2,270
2023-07-20	2,363	2,364	2,329	2,350	37,700	2,350
2023-07-19	2,398	2,400	2,342	2,359	44,600	2,359
2023-07-18	2,309	2,380	2,309	2,375	62,600	2,375
2023-07-14	2,340	2,353	2,309	2,309	40,400	2,309
2023-07-13	2,298	2,340	2,276	2,322	48,600	2,322
2023-07-12	2,333	2,337	2,287	2,289	64,700	2,289
2023-07-11	2,320	2,361	2,320	2,337	33,400	2,337
2023-07-10	2,325	2,335	2,304	2,315	67,000	2,315
2023-07-07	2,330	2,382	2,320	2,327	80,700	2,327
2023-07-06	2,355	2,384	2,336	2,354	63,500	2,354
2023-07-05	2,415	2,420	2,381	2,399	48,500	2,399
2023-07-04	2,420	2,440	2,412	2,428	63,500	2,428
2023-07-03	2,372	2,421	2,372	2,406	88,600	2,406
2023-06-30	2,350	2,393	2,330	2,368	158,300	2,368
2023-06-29	2,250	2,290	2,250	2,279	43,700	2,279
2023-06-28	2,246	2,265	2,211	2,251	48,200	2,251
2023-06-27	2,207	2,217	2,179	2,213	48,700	2,213
2023-06-26	2,209	2,245	2,201	2,211	36,700	2,211
2023-06-23	2,309	2,330	2,208	2,236	63,400	2,236
2023-06-22	2,309	2,334	2,288	2,288	66,600	2,288
2023-06-21	2,318	2,348	2,301	2,320	105,400	2,320
2023-06-20	2,288	2,328	2,285	2,318	44,600	2,318
2023-06-19	2,329	2,329	2,276	2,300	57,500	2,300
2023-06-16	2,295	2,322	2,261	2,315	90,000	2,315
2023-06-15	2,315	2,335	2,282	2,289	59,300	2,289
2023-06-14	2,308	2,315	2,284	2,301	83,100	2,301
2023-06-13	2,238	2,305	2,238	2,280	108,700	2,280
2023-06-12	2,180	2,229	2,161	2,205	77,600	2,205
2023-06-09	2,111	2,152	2,100	2,149	88,400	2,149
2023-06-08	2,130	2,164	2,097	2,116	83,900	2,116
2023-06-07	2,200	2,208	2,139	2,140	81,100	2,140
2023-06-06	2,185	2,203	2,171	2,201	42,300	2,201
2023-06-05	2,210	2,229	2,185	2,225	57,600	2,225
2023-06-02	2,226	2,226	2,191	2,200	48,800	2,200
2023-06-01	2,159	2,228	2,151	2,226	71,500	2,226
2023-05-31	2,209	2,209	2,156	2,168	50,400	2,168
2023-05-30	2,191	2,231	2,175	2,210	51,600	2,210
2023-05-29	2,230	2,245	2,178	2,207	87,500	2,207
2023-05-26	2,138	2,210	2,138	2,180	78,600	2,180
2023-05-25	2,095	2,148	2,061	2,140	68,100	2,140
2023-05-24	2,093	2,133	2,062	2,067	86,500	2,067
2023-05-23	2,211	2,211	2,109	2,112	89,800	2,112
2023-05-22	2,145	2,171	2,126	2,166	64,100	2,166
2023-05-19	2,176	2,185	2,113	2,142	113,300	2,142
2023-05-18	1,970	2,087	1,969	2,076	141,100	2,076
2023-05-17	1,963	1,993	1,947	1,952	105,200	1,952
2023-05-16	1,958	2,026	1,958	1,964	121,900	1,964
2023-05-15	2,010	2,077	1,912	1,940	263,500	1,940
2023-05-12	2,253	2,286	2,229	2,242	72,900	2,242
2023-05-11	2,300	2,324	2,267	2,281	91,000	2,281
2023-05-10	2,266	2,294	2,265	2,292	48,600	2,292
2023-05-09	2,214	2,314	2,213	2,289	203,900	2,289
2023-05-08	2,295	2,324	2,280	2,314	57,800	2,314
2023-05-02	2,264	2,308	2,252	2,298	67,400	2,298
2023-05-01	2,263	2,270	2,234	2,265	63,900	2,265
2023-04-28	2,253	2,265	2,211	2,246	73,900	2,246
2023-04-27	2,178	2,223	2,171	2,218	57,100	2,218
2023-04-26	2,220	2,227	2,196	2,203	109,000	2,203
2023-04-25	2,293	2,305	2,241	2,250	95,000	2,250
2023-04-24	2,315	2,327	2,270	2,286	144,400	2,286
2023-04-21	2,349	2,391	2,314	2,320	71,700	2,320
2023-04-20	2,325	2,373	2,325	2,360	48,800	2,360
2023-04-19	2,340	2,371	2,334	2,350	65,700	2,350
2023-04-18	2,364	2,366	2,334	2,360	61,700	2,360
2023-04-17	2,345	2,360	2,325	2,360	61,100	2,360
2023-04-14	2,379	2,379	2,325	2,330	90,200	2,330
2023-04-13	2,356	2,374	2,335	2,371	63,200	2,371
2023-04-12	2,381	2,381	2,362	2,371	64,500	2,371
2023-04-11	2,363	2,419	2,363	2,381	87,900	2,381
2023-04-10	2,400	2,410	2,346	2,353	63,800	2,353
2023-04-07	2,402	2,421	2,373	2,383	71,600	2,383
2023-04-06	2,406	2,425	2,388	2,407	68,300	2,407
2023-04-05	2,440	2,483	2,430	2,430	62,700	2,430
2023-04-04	2,515	2,519	2,470	2,475	85,600	2,475
2023-04-03	2,519	2,528	2,483	2,516	187,500	2,516
2023-03-31	2,386	2,405	2,365	2,388	51,700	2,388
2023-03-30	2,325	2,385	2,325	2,368	53,800	2,368
2023-03-29	2,333	2,335	2,311	2,325	64,100	2,325
2023-03-28	2,399	2,399	2,335	2,347	45,500	2,347
2023-03-27	2,384	2,404	2,362	2,376	34,000	2,376
2023-03-24	2,325	2,395	2,294	2,384	80,200	2,384
2023-03-23	2,296	2,330	2,282	2,325	53,000	2,325
2023-03-22	2,342	2,342	2,315	2,333	56,600	2,333
2023-03-20	2,375	2,381	2,294	2,308	96,800	2,308
2023-03-17	2,432	2,434	2,369	2,375	67,300	2,375
2023-03-16	2,348	2,401	2,338	2,391	76,300	2,391
2023-03-15	2,410	2,428	2,390	2,402	70,600	2,402
2023-03-14	2,413	2,414	2,356	2,363	86,300	2,363
2023-03-13	2,446	2,466	2,431	2,448	58,500	2,448
2023-03-10	2,496	2,525	2,480	2,483	114,600	2,483
2023-03-09	2,576	2,579	2,536	2,541	66,600	2,541
2023-03-08	2,497	2,553	2,491	2,530	84,000	2,530
2023-03-07	2,480	2,517	2,475	2,510	105,000	2,510
2023-03-06	2,464	2,504	2,464	2,475	116,300	2,475
2023-03-03	2,425	2,442	2,412	2,439	89,200	2,439
2023-03-02	2,468	2,472	2,414	2,423	132,100	2,423
2023-03-01	2,433	2,470	2,423	2,461	109,700	2,461
2023-02-28	2,500	2,504	2,440	2,440	100,300	2,440
2023-02-27	2,469	2,470	2,448	2,465	115,500	2,465
2023-02-24	2,463	2,504	2,463	2,501	110,400	2,501
2023-02-22	2,473	2,489	2,444	2,453	183,300	2,453
2023-02-21	2,500	2,513	2,489	2,502	158,500	2,502
2023-02-20	2,517	2,566	2,507	2,520	125,900	2,520
2023-02-17	2,573	2,584	2,517	2,519	192,200	2,519
2023-02-16	2,600	2,633	2,571	2,610	161,600	2,610
2023-02-15	2,547	2,622	2,520	2,595	411,800	2,595
2023-02-14	2,762	2,811	2,752	2,797	136,500	2,797
2023-02-13	2,810	2,828	2,754	2,765	120,600	2,765
2023-02-10	2,763	2,843	2,763	2,808	123,200	2,808
2023-02-09	2,725	2,768	2,719	2,759	65,800	2,759
2023-02-08	2,765	2,766	2,726	2,740	47,900	2,740
2023-02-07	2,729	2,778	2,723	2,758	76,000	2,758
2023-02-06	2,756	2,775	2,724	2,737	55,800	2,737
2023-02-03	2,779	2,779	2,727	2,746	63,400	2,746
2023-02-02	2,760	2,776	2,744	2,749	84,100	2,749
2023-02-01	2,693	2,749	2,693	2,735	56,800	2,735
2023-01-31	2,715	2,728	2,684	2,691	44,900	2,691
2023-01-30	2,707	2,718	2,686	2,713	41,600	2,713
2023-01-27	2,719	2,744	2,704	2,707	30,900	2,707
2023-01-26	2,748	2,751	2,695	2,711	48,900	2,711
2023-01-25	2,699	2,749	2,680	2,744	48,000	2,744
2023-01-24	2,755	2,760	2,703	2,705	132,000	2,705
2023-01-23	2,725	2,739	2,687	2,705	51,200	2,705
2023-01-20	2,635	2,676	2,634	2,676	32,400	2,676
2023-01-19	2,680	2,687	2,646	2,674	48,900	2,674
2023-01-18	2,653	2,716	2,597	2,694	77,700	2,694
2023-01-17	2,578	2,640	2,578	2,632	53,200	2,632
2023-01-16	2,595	2,637	2,576	2,576	52,500	2,576
2023-01-13	2,658	2,707	2,623	2,642	80,500	2,642
2023-01-12	2,686	2,690	2,651	2,661	86,500	2,661
2023-01-11	2,595	2,637	2,581	2,636	84,900	2,636
2023-01-10	2,540	2,557	2,506	2,548	91,800	2,548
2023-01-06	2,461	2,510	2,450	2,490	106,600	2,490
2023-01-05	2,487	2,514	2,473	2,490	77,000	2,490
2023-01-04	2,530	2,530	2,462	2,477	146,800	2,477

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