6616東証P信用
業種 電気機器
トレックス・セミコンダクター 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,456 (23/08/02) | 1,631 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,959 (24/02/27) | 1,631 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,808 | 1,895 | 1,808 | 1,874 | +75 | +4.2 | 59,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,740 | 1,800 | 1,723 | 1,799 | +46 | +2.6 | 32,200 |
| 5/29 | 1,859 | 1,859 | 1,751 | 1,753 | -94 | -5.1 | 21,500 |
| 5/28 | 1,849 | 1,855 | 1,838 | 1,847 | +11 | +0.6 | 16,800 |
| 5/27 | 1,827 | 1,852 | 1,810 | 1,836 | +9 | +0.5 | 15,200 |
| 5/24 | 1,794 | 1,829 | 1,761 | 1,827 | +28 | +1.6 | 17,000 |
| 5/23 | 1,813 | 1,830 | 1,794 | 1,799 | -1 | -0.1 | 17,500 |
| 5/22 | 1,790 | 1,825 | 1,779 | 1,800 | 0 | 0.0 | 22,800 |
| 5/21 | 1,778 | 1,817 | 1,778 | 1,800 | +24 | +1.4 | 17,700 |
| 5/20 | 1,738 | 1,780 | 1,729 | 1,776 | +41 | +2.4 | 14,200 |
| 5/17 | 1,726 | 1,739 | 1,714 | 1,735 | -2 | -0.1 | 19,900 |
| 5/16 | 1,802 | 1,802 | 1,727 | 1,737 | -62 | -3.5 | 32,200 |
| 5/15 | 1,820 | 1,832 | 1,790 | 1,799 | -58 | -3.1 | 23,900 |
| 5/14 | 1,840 | 1,870 | 1,834 | 1,857 | +23 | +1.3 | 35,000 |
| 5/13 | 1,808 | 1,840 | 1,801 | 1,834 | +23 | +1.3 | 41,300 |
| 5/10 | 1,800 | 1,820 | 1,786 | 1,811 | +19 | +1.1 | 18,700 |
| 5/9 | 1,811 | 1,811 | 1,773 | 1,792 | 0 | 0.0 | 14,700 |
| 5/8 | 1,715 | 1,811 | 1,715 | 1,792 | -13 | -0.7 | 62,900 |
| 5/7 | 1,776 | 1,805 | 1,776 | 1,805 | +29 | +1.6 | 14,400 |
| 5/2 | 1,793 | 1,798 | 1,763 | 1,776 | -6 | -0.3 | 9,300 |
| 5/1 | 1,773 | 1,798 | 1,761 | 1,782 | +2 | +0.1 | 13,900 |
| 4/30 | 1,761 | 1,788 | 1,725 | 1,780 | +71 | +4.2 | 30,700 |
| 4/26 | 1,706 | 1,720 | 1,681 | 1,709 | +14 | +0.8 | 22,500 |
| 4/25 | 1,741 | 1,741 | 1,695 | 1,695 | -51 | -2.9 | 23,400 |
| 4/24 | 1,696 | 1,748 | 1,691 | 1,746 | +64 | +3.8 | 39,100 |
| 4/23 | 1,674 | 1,695 | 1,661 | 1,682 | +26 | +1.6 | 21,300 |
| 4/22 | 1,664 | 1,673 | 1,642 | 1,656 | +2 | +0.1 | 20,100 |
| 4/19 | 1,713 | 1,713 | 1,631 | 1,654 | -68 | -4.0 | 37,800 |
| 4/18 | 1,673 | 1,735 | 1,673 | 1,722 | +36 | +2.1 | 10,900 |
| 4/17 | 1,741 | 1,741 | 1,670 | 1,686 | -33 | -1.9 | 20,400 |
| 4/16 | 1,749 | 1,750 | 1,715 | 1,719 | -35 | -2.0 | 26,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて