KabuInsight

トレックス・セミコンダクター

6616
プライム/電気機器/TOREX SEMICONDUCTOR LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,585.01,626.01,566.01,623.00.00.00%33,700
2026-03-121,649.01,670.01,614.01,623.0-57.0-3.39%31,300
2026-03-111,648.01,718.01,647.01,680.0+55.0+3.38%41,700
2026-03-101,611.01,650.01,606.01,625.0+54.0+3.44%29,100
2026-03-091,534.01,600.01,530.01,571.0-64.0-3.91%38,100
2026-03-061,599.01,642.01,584.01,635.0+8.0+0.49%18,200
2026-03-051,625.01,657.01,604.01,627.0+72.0+4.63%20,100
2026-03-041,599.01,601.01,492.01,555.0-86.0-5.24%67,000
2026-03-031,732.01,735.01,638.01,641.0-106.0-6.07%36,200
2026-03-021,720.01,751.01,695.01,747.0-11.0-0.63%21,700
2026-02-271,720.01,759.01,704.01,758.0+10.0+0.57%26,700
2026-02-261,719.01,760.01,695.01,748.0+46.0+2.70%36,100
2026-02-251,740.01,754.01,702.01,702.0-30.0-1.73%25,800
2026-02-241,752.01,770.01,722.01,732.0-8.0-0.46%27,700
2026-02-201,703.01,752.01,700.01,740.0+6.0+0.35%40,300
2026-02-191,694.01,743.01,690.01,734.0+48.0+2.85%34,700
2026-02-181,699.01,711.01,686.01,686.0-8.0-0.47%28,700
2026-02-171,605.01,708.01,591.01,694.0+89.0+5.55%58,900
2026-02-161,700.01,700.01,577.01,605.0-66.0-3.95%85,500
2026-02-131,711.01,718.01,670.01,671.0-67.0-3.86%53,100
2026-02-121,690.01,738.01,656.01,738.0+88.0+5.33%55,000
2026-02-101,666.01,680.01,645.01,650.0+73.0+4.63%56,300
2026-02-091,600.01,600.01,560.01,577.0+14.0+0.90%27,700
2026-02-061,622.01,622.01,528.01,563.0-60.0-3.70%51,000
2026-02-051,579.01,664.01,554.01,623.0+141.0+9.51%123,200
2026-02-041,485.01,498.01,465.01,482.0-5.0-0.34%20,700
2026-02-031,465.01,487.01,465.01,487.0+43.0+2.98%18,000
2026-02-021,497.01,510.01,440.01,444.0-31.0-2.10%37,400
2026-01-301,480.01,481.01,460.01,475.0-5.0-0.34%20,500
2026-01-291,475.01,486.01,465.01,480.00.00.00%23,900
2026-01-281,481.01,486.01,464.01,480.0-5.0-0.34%23,900
2026-01-271,489.01,499.01,481.01,485.0-12.0-0.80%13,100
2026-01-261,530.01,539.01,490.01,497.0-63.0-4.04%47,300
2026-01-231,590.01,597.01,559.01,560.0-30.0-1.89%21,200
2026-01-221,527.01,591.01,516.01,590.0+87.0+5.79%26,800
2026-01-211,513.01,526.01,493.01,503.0-26.0-1.70%25,000
2026-01-201,551.01,585.01,517.01,529.0-22.0-1.42%66,200
2026-01-191,598.01,598.01,515.01,551.0-45.0-2.82%38,500
2026-01-161,548.01,596.01,548.01,596.0+51.0+3.30%25,800
2026-01-151,525.01,545.01,516.01,545.0+32.0+2.12%14,200
2026-01-141,513.01,525.01,496.01,513.0+4.0+0.27%27,200
2026-01-131,514.01,514.01,489.01,509.0+35.0+2.37%22,600
2026-01-091,446.01,518.01,446.01,474.0+28.0+1.94%60,600
2026-01-081,446.01,470.01,443.01,446.0+11.0+0.77%12,000
2026-01-071,440.01,460.01,435.01,435.0-5.0-0.35%18,800
2026-01-061,449.01,450.01,436.01,440.0+8.0+0.56%11,500
2026-01-051,460.01,465.01,431.01,432.0-13.0-0.90%23,900
2025-12-301,482.01,482.01,445.01,445.0-25.0-1.70%20,500
2025-12-291,484.01,484.01,446.01,470.0+6.0+0.41%33,200
2025-12-261,420.01,486.01,420.01,464.0+39.0+2.74%51,100
2025-12-251,431.01,435.01,412.01,425.0+6.0+0.42%29,600
2025-12-241,407.01,419.01,400.01,419.0+12.0+0.85%38,400
2025-12-231,399.01,410.01,399.01,407.0+9.0+0.64%15,700
2025-12-221,404.01,422.01,395.01,398.0+1.0+0.07%19,700
2025-12-191,399.01,408.01,391.01,397.0-2.0-0.14%18,100
2025-12-181,399.01,408.01,380.01,399.0-2.0-0.14%25,200
2025-12-171,413.01,418.01,401.01,401.0-12.0-0.85%8,400
2025-12-161,420.01,420.01,391.01,413.0-7.0-0.49%28,800
2025-12-151,375.01,420.01,375.01,420.0+37.0+2.68%29,400
2025-12-121,412.01,420.01,377.01,383.0-16.0-1.14%30,500
2025-12-111,445.01,453.01,399.01,399.0-54.0-3.72%29,000
2025-12-101,481.01,504.01,438.01,453.0-32.0-2.15%38,800
2025-12-091,503.01,519.01,479.01,485.0-22.0-1.46%23,600
2025-12-081,505.01,508.01,492.01,507.0+21.0+1.41%14,200
2025-12-051,496.01,506.01,486.01,486.0-10.0-0.67%6,600
2025-12-041,485.01,518.01,485.01,496.0+10.0+0.67%13,800
2025-12-031,479.01,500.01,479.01,486.0+5.0+0.34%9,200
2025-12-021,501.01,510.01,480.01,481.0-19.0-1.27%9,400
2025-12-011,520.01,520.01,487.01,500.0-20.0-1.32%23,800
2025-11-281,521.01,528.01,512.01,520.0+5.0+0.33%12,000
2025-11-271,500.01,520.01,495.01,515.0+12.0+0.80%13,400
2025-11-261,510.01,530.01,493.01,503.0-7.0-0.46%19,700
2025-11-251,547.01,547.01,510.01,510.0+3.0+0.20%17,100
2025-11-211,520.01,534.01,498.01,507.0-58.0-3.71%24,300
2025-11-201,523.01,576.01,521.01,565.0+70.0+4.68%18,800
2025-11-191,502.01,523.01,471.01,495.0-13.0-0.86%22,000
2025-11-181,558.01,582.01,503.01,508.0-53.0-3.40%23,700
2025-11-171,648.01,648.01,561.01,561.0+26.0+1.69%35,900
2025-11-141,545.01,552.01,524.01,535.0-10.0-0.65%16,200
2025-11-131,542.01,556.01,521.01,545.0-11.0-0.71%11,700
2025-11-121,564.01,564.01,516.01,556.0-33.0-2.08%20,100
2025-11-111,587.01,594.01,568.01,589.0+4.0+0.25%7,900
2025-11-101,595.01,625.01,585.01,585.0-8.0-0.50%11,700
2025-11-071,602.01,607.01,573.01,593.0-22.0-1.36%18,200
2025-11-061,612.01,633.01,597.01,615.0-4.0-0.25%15,900
2025-11-051,648.01,648.01,597.01,619.0-14.0-0.86%29,400
2025-11-041,595.01,651.01,594.01,633.0+41.0+2.58%33,600
2025-10-311,575.01,592.01,543.01,592.0+43.0+2.78%28,100
2025-10-301,482.01,549.01,482.01,549.0+67.0+4.52%119,000
2025-10-291,466.01,498.01,464.01,482.0+15.0+1.02%35,700
2025-10-281,522.01,522.01,462.01,467.0-71.0-4.62%35,200
2025-10-271,537.01,553.01,523.01,538.0+1.0+0.07%18,200
2025-10-241,554.01,554.01,529.01,537.0+5.0+0.33%15,000
2025-10-231,562.01,562.01,526.01,532.0-34.0-2.17%16,900
2025-10-221,565.01,566.01,538.01,566.0+9.0+0.58%16,500
2025-10-211,567.01,567.01,539.01,557.0+10.0+0.65%28,200
2025-10-201,552.01,565.01,528.01,547.0+35.0+2.31%14,800
2025-10-171,567.01,567.01,512.01,512.0-69.0-4.36%18,800
2025-10-161,567.01,593.01,567.01,581.0+14.0+0.89%14,800
2025-10-151,570.01,589.01,557.01,567.0+13.0+0.84%18,400
2025-10-141,589.01,592.01,543.01,554.0-48.0-3.00%30,400
2025-10-101,626.01,628.01,590.01,602.0-31.0-1.90%29,300
2025-10-091,686.01,692.01,625.01,633.0-43.0-2.57%23,600
2025-10-081,678.01,707.01,671.01,676.0-19.0-1.12%16,800
2025-10-071,707.01,720.01,695.01,695.0-30.0-1.74%17,400
2025-10-061,744.01,752.01,699.01,725.0+34.0+2.01%20,900
2025-10-031,675.01,708.01,672.01,691.0+16.0+0.96%11,500
2025-10-021,652.01,687.01,652.01,675.0+45.0+2.76%18,200
2025-10-011,670.01,678.01,630.01,630.0-31.0-1.87%23,800
2025-09-301,737.01,737.01,642.01,661.0-73.0-4.21%23,400
2025-09-291,765.01,765.01,729.01,734.0-41.0-2.31%22,800
2025-09-261,794.01,794.01,720.01,775.0-15.0-0.84%25,900
2025-09-251,798.01,803.01,781.01,790.0+3.0+0.17%16,500
2025-09-241,750.01,796.01,738.01,787.0+37.0+2.11%29,800
2025-09-221,733.01,771.01,724.01,750.0+32.0+1.86%16,600
2025-09-191,750.01,750.01,688.01,718.0-18.0-1.04%24,300
2025-09-181,735.01,744.01,721.01,736.0+18.0+1.05%10,800
2025-09-171,727.01,734.01,709.01,718.00.00.00%17,200
2025-09-161,718.01,729.01,702.01,718.0+20.0+1.18%10,400
2025-09-121,699.01,720.01,690.01,698.0——28,400

直近120営業日分を表示