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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,035 (24/07/17) | 1,111 (25/01/17) |
昨年来高値 | 昨年来安値 |
---|---|
2,035 (24/07/17) | 1,111 (25/01/17) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,288 | 1,299 | 1,245 | 1,266 | -43 | -3.3 | 61,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,198 | 1,313 | 1,196 | 1,266 | +68 | +5.7 | 335,300 |
2/14 | 1,208 | 1,218 | 1,183 | 1,198 | -2 | -0.2 | 51,300 |
2/7 | 1,156 | 1,213 | 1,125 | 1,200 | +25 | +2.1 | 186,100 |
1/31 | 1,171 | 1,198 | 1,171 | 1,175 | +12 | +1.0 | 69,400 |
1/24 | 1,148 | 1,195 | 1,145 | 1,163 | +43 | +3.8 | 125,800 |
1/17 | 1,166 | 1,166 | 1,111 | 1,120 | -46 | -4.0 | 113,500 |
1/10 | 1,218 | 1,219 | 1,151 | 1,166 | -60 | -4.9 | 208,600 |
12/30 | 1,232 | 1,239 | 1,201 | 1,226 | +11 | +0.9 | 39,500 |
12/27 | 1,129 | 1,219 | 1,129 | 1,215 | +79 | +7.0 | 258,200 |
12/20 | 1,153 | 1,197 | 1,119 | 1,136 | -8 | -0.7 | 230,600 |
12/13 | 1,240 | 1,268 | 1,141 | 1,144 | -93 | -7.5 | 312,900 |
12/6 | 1,283 | 1,307 | 1,232 | 1,237 | -40 | -3.1 | 145,400 |
11/29 | 1,327 | 1,340 | 1,273 | 1,277 | -40 | -3.0 | 165,200 |
11/22 | 1,352 | 1,354 | 1,275 | 1,317 | -36 | -2.7 | 107,600 |
11/15 | 1,509 | 1,529 | 1,311 | 1,353 | -162 | -10.7 | 142,800 |
11/8 | 1,500 | 1,553 | 1,480 | 1,515 | +36 | +2.4 | 64,200 |
11/1 | 1,440 | 1,557 | 1,440 | 1,479 | +26 | +1.8 | 170,700 |
10/25 | 1,515 | 1,542 | 1,440 | 1,453 | -63 | -4.2 | 67,600 |
10/18 | 1,585 | 1,592 | 1,500 | 1,516 | -41 | -2.6 | 66,800 |
10/11 | 1,641 | 1,641 | 1,541 | 1,557 | -55 | -3.4 | 75,900 |
10/4 | 1,560 | 1,647 | 1,542 | 1,612 | -22 | -1.4 | 100,700 |
9/27 | 1,586 | 1,640 | 1,550 | 1,634 | +66 | +4.2 | 93,100 |
9/20 | 1,501 | 1,586 | 1,461 | 1,568 | +127 | +8.8 | 81,500 |
9/13 | 1,502 | 1,533 | 1,432 | 1,441 | -109 | -7.0 | 130,900 |
9/6 | 1,659 | 1,699 | 1,534 | 1,550 | -99 | -6.0 | 133,400 |
8/30 | 1,621 | 1,655 | 1,582 | 1,649 | +14 | +0.9 | 118,000 |
8/23 | 1,685 | 1,748 | 1,621 | 1,635 | -65 | -3.8 | 104,100 |
8/16 | 1,570 | 1,700 | 1,515 | 1,700 | +279 | +19.6 | 124,000 |
8/9 | 1,400 | 1,598 | 1,270 | 1,421 | -249 | -14.9 | 359,700 |
8/2 | 1,862 | 1,967 | 1,670 | 1,670 | -152 | -8.3 | 211,500 |
▶︎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