日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エクストリーム(6033)の株価時系列情報

エクストリーム(6033)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,331 1,341 1,312 1,321 12,200
2024/03/27 1,338 1,344 1,331 1,344 9,000
2024/03/26 1,332 1,337 1,322 1,331 6,600
2024/03/25 1,318 1,332 1,315 1,332 15,700
2024/03/22 1,340 1,340 1,305 1,318 14,100
2024/03/21 1,330 1,340 1,326 1,336 6,800
2024/03/19 1,327 1,338 1,320 1,323 17,000
2024/03/18 1,321 1,338 1,310 1,332 14,800
2024/03/15 1,301 1,329 1,287 1,311 41,900
2024/03/14 1,300 1,312 1,284 1,302 9,200
2024/03/13 1,313 1,317 1,281 1,285 11,700
2024/03/12 1,290 1,318 1,287 1,318 5,500
2024/03/11 1,314 1,314 1,283 1,300 32,900
2024/03/08 1,327 1,353 1,323 1,334 20,100
2024/03/07 1,393 1,393 1,333 1,345 29,800
2024/03/06 1,320 1,342 1,313 1,329 7,300
2024/03/05 1,312 1,334 1,312 1,327 13,900
2024/03/04 1,350 1,350 1,300 1,329 19,200
2024/03/01 1,330 1,344 1,325 1,332 16,900
2024/02/29 1,300 1,327 1,290 1,316 43,000
2024/02/28 1,276 1,290 1,271 1,281 9,100
2024/02/27 1,285 1,287 1,275 1,278 6,200
2024/02/26 1,277 1,283 1,262 1,282 9,400
2024/02/22 1,270 1,270 1,258 1,258 6,700
2024/02/21 1,277 1,277 1,256 1,270 8,100
2024/02/20 1,282 1,286 1,274 1,274 6,400
2024/02/19 1,250 1,287 1,250 1,279 8,300
2024/02/16 1,255 1,269 1,242 1,260 18,800
2024/02/15 1,295 1,295 1,240 1,255 62,200
2024/02/14 1,298 1,315 1,292 1,307 24,400
2024/02/13 1,317 1,317 1,295 1,297 8,100
2024/02/09 1,287 1,307 1,287 1,302 9,700
2024/02/08 1,317 1,317 1,285 1,295 10,200
2024/02/07 1,327 1,327 1,300 1,302 11,600
2024/02/06 1,330 1,330 1,313 1,327 5,200
2024/02/05 1,305 1,345 1,305 1,330 30,500
2024/02/02 1,332 1,332 1,300 1,300 10,400
2024/02/01 1,294 1,320 1,293 1,319 7,900
2024/01/31 1,310 1,324 1,310 1,320 4,500
2024/01/30 1,311 1,329 1,310 1,315 14,600
2024/01/29 1,303 1,323 1,293 1,310 28,700
2024/01/26 1,278 1,300 1,278 1,300 18,300
2024/01/25 1,275 1,287 1,270 1,281 4,500
2024/01/24 1,273 1,274 1,266 1,274 4,600
2024/01/23 1,280 1,288 1,273 1,273 13,600
2024/01/22 1,259 1,280 1,258 1,279 17,700
2024/01/19 1,240 1,258 1,240 1,258 11,500
2024/01/18 1,242 1,256 1,240 1,242 7,000
2024/01/17 1,269 1,269 1,242 1,242 11,600
2024/01/16 1,261 1,265 1,255 1,262 6,200
2024/01/15 1,250 1,267 1,247 1,261 15,400
2024/01/12 1,252 1,267 1,252 1,267 7,800
2024/01/11 1,259 1,266 1,251 1,251 9,100
2024/01/10 1,246 1,258 1,239 1,253 5,100
2024/01/09 1,253 1,258 1,238 1,244 12,800
2024/01/05 1,240 1,256 1,237 1,250 6,800
2024/01/04 1,225 1,252 1,225 1,240 17,300
2023/12/29 1,231 1,247 1,231 1,235 7,100
2023/12/28 1,227 1,239 1,225 1,234 4,700
2023/12/27 1,210 1,227 1,200 1,227 31,700
2023/12/26 1,219 1,222 1,210 1,210 21,300
2023/12/25 1,236 1,236 1,205 1,205 23,800
2023/12/22 1,220 1,246 1,220 1,234 21,600
2023/12/21 1,215 1,231 1,214 1,220 18,600
2023/12/20 1,215 1,239 1,214 1,231 90,400
2023/12/19 1,209 1,223 1,206 1,214 30,900
2023/12/18 1,204 1,217 1,201 1,206 10,700
2023/12/15 1,203 1,214 1,198 1,211 18,900
2023/12/14 1,216 1,219 1,200 1,203 19,800
2023/12/13 1,214 1,223 1,211 1,215 4,700
2023/12/12 1,237 1,237 1,216 1,217 8,600
2023/12/11 1,203 1,235 1,203 1,230 14,000
2023/12/08 1,221 1,224 1,196 1,198 32,600
2023/12/07 1,232 1,232 1,222 1,222 9,200
2023/12/06 1,229 1,248 1,229 1,242 11,800
2023/12/05 1,237 1,242 1,229 1,229 19,600
2023/12/04 1,245 1,245 1,235 1,235 12,100
2023/12/01 1,246 1,246 1,235 1,240 3,300
2023/11/30 1,248 1,255 1,245 1,250 5,500
2023/11/29 1,255 1,263 1,243 1,248 10,700
2023/11/28 1,257 1,276 1,257 1,258 6,800
2023/11/27 1,258 1,275 1,256 1,265 7,500
2023/11/24 1,256 1,271 1,254 1,254 6,700
2023/11/22 1,254 1,272 1,251 1,257 20,200
2023/11/21 1,250 1,263 1,237 1,246 28,300
2023/11/20 1,255 1,266 1,238 1,250 33,000
2023/11/17 1,221 1,254 1,221 1,240 28,400
2023/11/16 1,260 1,260 1,213 1,221 31,100
2023/11/15 1,252 1,262 1,214 1,250 142,000
2023/11/14 1,334 1,334 1,261 1,280 45,900
2023/11/13 1,305 1,320 1,303 1,320 6,600
2023/11/10 1,310 1,315 1,287 1,301 9,800
2023/11/09 1,308 1,321 1,294 1,321 7,500
2023/11/08 1,342 1,342 1,295 1,301 16,300
2023/11/07 1,330 1,340 1,324 1,333 18,000
2023/11/06 1,329 1,333 1,321 1,332 12,300
2023/11/02 1,299 1,304 1,281 1,304 8,500
2023/11/01 1,315 1,315 1,279 1,279 7,400
2023/10/31 1,260 1,310 1,260 1,300 19,500
2023/10/30 1,264 1,287 1,264 1,268 10,600
2023/10/27 1,252 1,282 1,252 1,268 7,200
2023/10/26 1,266 1,290 1,246 1,252 12,100
2023/10/25 1,288 1,299 1,282 1,290 10,200
2023/10/24 1,254 1,295 1,236 1,289 24,300
2023/10/23 1,251 1,264 1,236 1,241 19,200
2023/10/20 1,280 1,284 1,246 1,269 18,300
2023/10/19 1,284 1,301 1,275 1,285 12,600
2023/10/18 1,291 1,313 1,290 1,310 9,400
2023/10/17 1,294 1,319 1,291 1,291 8,300
2023/10/16 1,283 1,293 1,278 1,278 14,200
2023/10/13 1,340 1,340 1,292 1,293 14,800
2023/10/12 1,331 1,343 1,322 1,325 5,200
2023/10/11 1,336 1,348 1,334 1,335 10,400
2023/10/10 1,308 1,342 1,303 1,338 16,700
2023/10/06 1,305 1,310 1,280 1,306 7,800
2023/10/05 1,305 1,314 1,300 1,312 14,500
2023/10/04 1,332 1,336 1,293 1,298 34,300
2023/10/03 1,368 1,368 1,340 1,346 39,500
2023/10/02 1,365 1,379 1,354 1,367 15,600
2023/09/29 1,360 1,375 1,352 1,370 6,200
2023/09/28 1,378 1,384 1,340 1,368 8,900
2023/09/27 1,346 1,360 1,341 1,360 3,300
2023/09/26 1,357 1,374 1,346 1,353 6,700
2023/09/25 1,374 1,374 1,350 1,360 13,600
2023/09/22 1,322 1,375 1,322 1,375 15,600
2023/09/21 1,350 1,362 1,335 1,352 9,100
2023/09/20 1,380 1,384 1,347 1,361 14,200
2023/09/19 1,379 1,390 1,347 1,378 28,200
2023/09/15 1,349 1,362 1,335 1,362 21,000
2023/09/14 1,346 1,349 1,328 1,328 7,800
2023/09/13 1,317 1,344 1,317 1,344 8,300
2023/09/12 1,341 1,346 1,325 1,328 7,700
2023/09/11 1,358 1,358 1,340 1,340 2,700
2023/09/08 1,345 1,357 1,343 1,345 8,400
2023/09/07 1,375 1,375 1,354 1,359 14,800
2023/09/06 1,379 1,379 1,360 1,377 26,200
2023/09/05 1,378 1,378 1,362 1,372 16,200
2023/09/04 1,365 1,376 1,362 1,362 32,500
2023/09/01 1,349 1,356 1,336 1,356 6,700
2023/08/31 1,330 1,345 1,318 1,345 9,500
2023/08/30 1,351 1,351 1,333 1,333 5,200
2023/08/29 1,336 1,351 1,336 1,340 5,600
2023/08/28 1,350 1,359 1,336 1,336 16,200
2023/08/25 1,338 1,359 1,332 1,341 7,200
2023/08/24 1,356 1,357 1,344 1,344 6,300
2023/08/23 1,380 1,380 1,352 1,356 7,700
2023/08/22 1,388 1,388 1,363 1,383 13,100
2023/08/21 1,386 1,387 1,351 1,386 11,100
2023/08/18 1,392 1,392 1,353 1,381 31,700
2023/08/17 1,333 1,396 1,325 1,394 39,600
2023/08/16 1,334 1,365 1,334 1,336 23,100
2023/08/15 1,363 1,365 1,323 1,340 56,700
2023/08/14 1,255 1,276 1,226 1,273 17,800
2023/08/10 1,263 1,263 1,246 1,255 7,700
2023/08/09 1,271 1,276 1,259 1,275 9,200
2023/08/08 1,274 1,297 1,273 1,279 9,900
2023/08/07 1,261 1,284 1,254 1,282 10,100
2023/08/04 1,275 1,276 1,270 1,271 4,900
2023/08/03 1,282 1,293 1,279 1,279 7,000
2023/08/02 1,315 1,315 1,294 1,296 3,200
2023/08/01 1,300 1,327 1,300 1,315 6,700
2023/07/31 1,310 1,310 1,294 1,310 6,300
2023/07/28 1,287 1,300 1,275 1,300 7,600
2023/07/27 1,302 1,310 1,285 1,295 9,100
2023/07/26 1,315 1,319 1,301 1,302 3,200
2023/07/25 1,298 1,326 1,293 1,299 7,900
2023/07/24 1,330 1,330 1,302 1,302 1,300
2023/07/21 1,306 1,319 1,299 1,300 3,600
2023/07/20 1,290 1,330 1,288 1,325 17,400
2023/07/19 1,288 1,301 1,288 1,288 3,300
2023/07/18 1,292 1,296 1,284 1,285 8,600
2023/07/14 1,309 1,311 1,288 1,292 6,900
2023/07/13 1,278 1,310 1,269 1,309 9,200
2023/07/12 1,288 1,288 1,264 1,279 6,500
2023/07/11 1,276 1,294 1,271 1,271 4,400
2023/07/10 1,281 1,300 1,270 1,276 10,500
2023/07/07 1,271 1,320 1,270 1,283 12,700
2023/07/06 1,278 1,293 1,272 1,286 7,800
2023/07/05 1,290 1,296 1,282 1,283 4,200
2023/07/04 1,288 1,297 1,286 1,297 2,900
2023/07/03 1,289 1,305 1,281 1,288 6,500
2023/06/30 1,297 1,297 1,267 1,278 17,900
2023/06/29 1,291 1,330 1,291 1,308 8,100
2023/06/28 1,268 1,302 1,263 1,288 5,000
2023/06/27 1,274 1,284 1,264 1,268 4,700
2023/06/26 1,283 1,297 1,274 1,280 5,100
2023/06/23 1,333 1,346 1,275 1,283 31,200
2023/06/22 1,346 1,361 1,318 1,320 12,800
2023/06/21 1,344 1,364 1,344 1,363 8,000
2023/06/20 1,327 1,360 1,327 1,346 13,400
2023/06/19 1,362 1,367 1,322 1,346 9,300
2023/06/16 1,340 1,351 1,333 1,343 4,700
2023/06/15 1,333 1,351 1,325 1,348 7,500
2023/06/14 1,352 1,354 1,330 1,343 14,300
2023/06/13 1,351 1,381 1,337 1,337 21,600
2023/06/12 1,376 1,376 1,338 1,346 13,500
2023/06/09 1,333 1,362 1,310 1,362 33,100
2023/06/08 1,301 1,335 1,299 1,308 14,800
2023/06/07 1,310 1,325 1,270 1,291 11,500
2023/06/06 1,291 1,325 1,279 1,301 12,200

このページの先頭へ