！決算発表予定日 2024/05/14
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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,776 | 1,805 | 1,776 | 1,805 | +29 | +1.6 | 28,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,761 | 1,798 | 1,725 | 1,776 | +67 | +3.9 | 53,900 |
| 4/26 | 1,664 | 1,748 | 1,642 | 1,709 | +55 | +3.3 | 126,400 |
| 4/19 | 1,751 | 1,767 | 1,631 | 1,654 | -113 | -6.4 | 104,600 |
| 4/12 | 1,750 | 1,793 | 1,736 | 1,767 | +52 | +3.0 | 69,600 |
| 4/5 | 1,815 | 1,843 | 1,690 | 1,715 | -100 | -5.5 | 128,700 |
| 3/29 | 1,835 | 1,865 | 1,795 | 1,815 | +1 | +0.1 | 130,600 |
| 3/22 | 1,798 | 1,838 | 1,791 | 1,814 | +25 | +1.4 | 110,000 |
| 3/15 | 1,842 | 1,880 | 1,787 | 1,789 | -110 | -5.8 | 152,800 |
| 3/8 | 1,888 | 1,910 | 1,765 | 1,899 | +6 | +0.3 | 210,900 |
| 3/1 | 1,910 | 1,959 | 1,828 | 1,893 | +7 | +0.4 | 254,400 |
| 2/22 | 1,845 | 1,918 | 1,812 | 1,886 | +50 | +2.7 | 154,800 |
| 2/16 | 1,775 | 1,862 | 1,706 | 1,836 | +87 | +5.0 | 221,100 |
| 2/9 | 1,767 | 1,788 | 1,710 | 1,749 | -14 | -0.8 | 141,100 |
| 2/2 | 1,805 | 1,838 | 1,725 | 1,763 | -57 | -3.1 | 177,700 |
| 1/26 | 1,858 | 1,898 | 1,808 | 1,820 | -8 | -0.4 | 196,900 |
| 1/19 | 1,780 | 1,834 | 1,731 | 1,828 | +48 | +2.7 | 165,200 |
| 1/12 | 1,779 | 1,789 | 1,745 | 1,780 | +40 | +2.3 | 128,100 |
| 1/5 | 1,739 | 1,796 | 1,712 | 1,740 | -29 | -1.6 | 65,900 |
| 12/29 | 1,660 | 1,780 | 1,643 | 1,769 | +114 | +6.9 | 271,300 |
| 12/22 | 1,824 | 1,824 | 1,650 | 1,655 | -169 | -9.3 | 299,300 |
| 12/15 | 1,910 | 1,949 | 1,785 | 1,824 | -51 | -2.7 | 246,200 |
| 12/8 | 1,965 | 1,965 | 1,851 | 1,875 | -69 | -3.6 | 320,600 |
| 12/1 | 1,925 | 2,040 | 1,925 | 1,944 | +6 | +0.3 | 206,000 |
| 11/24 | 1,806 | 2,022 | 1,771 | 1,938 | +98 | +5.3 | 288,700 |
| 11/17 | 1,975 | 2,023 | 1,803 | 1,840 | -135 | -6.8 | 452,800 |
| 11/10 | 1,987 | 2,017 | 1,930 | 1,975 | +60 | +3.1 | 212,200 |
| 11/2 | 1,870 | 1,929 | 1,800 | 1,915 | +22 | +1.2 | 312,200 |
| 10/27 | 1,976 | 1,992 | 1,884 | 1,893 | -112 | -5.6 | 265,800 |
| 10/20 | 2,023 | 2,059 | 1,962 | 2,005 | -80 | -3.8 | 241,200 |
| 10/13 | 2,050 | 2,133 | 2,027 | 2,085 | +73 | +3.6 | 145,300 |
▶︎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