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
2026/07/30 1,662 1,700 1,644 1,665 13,100
2026/07/29 1,698 1,715 1,661 1,661 23,700
2026/07/28 1,740 1,740 1,672 1,672 30,200
2026/07/27 1,686 1,735 1,686 1,735 21,600
2026/07/24 1,717 1,739 1,650 1,700 39,100
2026/07/23 1,636 1,740 1,633 1,720 37,100
2026/07/22 1,639 1,700 1,630 1,650 31,400
2026/07/21 1,637 1,689 1,605 1,621 54,700
2026/07/17 1,570 1,751 1,570 1,675 153,900
2026/07/16 1,440 1,710 1,420 1,648 390,000
2026/07/15 1,396 1,422 1,396 1,410 3,000
2026/07/14 1,391 1,409 1,391 1,409 1,100
2026/07/13 1,405 1,409 1,386 1,388 3,000
2026/07/10 1,391 1,395 1,391 1,392 2,000
2026/07/09 1,415 1,415 1,405 1,405 1,000
2026/07/08 1,410 1,411 1,390 1,409 2,300
2026/07/07 1,410 1,410 1,410 1,410 300
2026/07/06 1,400 1,414 1,400 1,410 4,800
2026/07/03 1,394 1,413 1,394 1,402 2,400
2026/07/02 1,411 1,411 1,395 1,400 3,300
2026/07/01 1,414 1,414 1,395 1,399 2,200
2026/06/30 1,379 1,411 1,379 1,394 6,600
2026/06/29 1,370 1,395 1,370 1,394 1,100
2026/06/26 1,395 1,395 1,361 1,369 800
2026/06/25 1,380 1,397 1,376 1,376 3,200
2026/06/24 1,370 1,370 1,366 1,366 200
2026/06/23 1,375 1,380 1,361 1,363 1,500
2026/06/22 1,365 1,375 1,358 1,358 9,600
2026/06/19 1,375 1,379 1,363 1,363 2,000
2026/06/18 1,379 1,382 1,365 1,365 1,300
2026/06/17 1,360 1,379 1,360 1,361 1,200
2026/06/16 1,365 1,365 1,360 1,360 1,100
2026/06/15 1,363 1,385 1,358 1,365 9,600
2026/06/12 1,374 1,374 1,355 1,356 5,000
2026/06/11 1,377 1,388 1,352 1,377 4,900
2026/06/10 1,363 1,388 1,363 1,377 900
2026/06/09 1,365 1,366 1,360 1,360 2,900
2026/06/08 1,383 1,383 1,362 1,362 900
2026/06/05 1,382 1,386 1,382 1,384 1,300
2026/06/04 1,366 1,372 1,362 1,362 2,200
2026/06/03 1,378 1,378 1,368 1,377 3,800
2026/06/02 1,395 1,395 1,369 1,378 6,600
2026/06/01 1,405 1,428 1,387 1,396 9,700
2026/05/29 1,385 1,427 1,385 1,427 2,600
2026/05/28 1,380 1,391 1,376 1,386 4,200
2026/05/27 1,375 1,397 1,375 1,377 1,900
2026/05/26 1,374 1,397 1,374 1,375 2,100
2026/05/25 1,390 1,390 1,358 1,368 11,600
2026/05/22 1,381 1,413 1,381 1,383 9,100
2026/05/21 1,412 1,412 1,381 1,381 3,000
2026/05/20 1,424 1,424 1,382 1,382 2,700
2026/05/19 1,401 1,423 1,384 1,394 10,300
2026/05/18 1,382 1,408 1,375 1,408 8,500
2026/05/15 1,418 1,418 1,367 1,367 10,500
2026/05/14 1,353 1,418 1,325 1,418 14,700
2026/05/13 1,373 1,381 1,360 1,364 10,000
2026/05/12 1,432 1,432 1,380 1,380 4,700
2026/05/11 1,445 1,445 1,410 1,425 6,800
2026/05/08 1,436 1,457 1,436 1,445 10,300
2026/05/07 1,437 1,473 1,437 1,464 5,300
2026/05/01 1,480 1,480 1,449 1,452 6,900
2026/04/30 1,473 1,490 1,459 1,470 18,000
2026/04/28 1,460 1,489 1,460 1,474 6,200
2026/04/27 1,469 1,485 1,453 1,471 9,700
2026/04/24 1,456 1,481 1,435 1,480 8,200
2026/04/23 1,488 1,488 1,456 1,456 8,700
2026/04/22 1,472 1,486 1,455 1,486 10,900
2026/04/21 1,467 1,488 1,467 1,472 7,200
2026/04/20 1,463 1,473 1,454 1,467 6,300
2026/04/17 1,465 1,465 1,444 1,445 4,000
2026/04/16 1,468 1,474 1,453 1,453 3,400
2026/04/15 1,462 1,463 1,457 1,459 6,800
2026/04/14 1,461 1,486 1,460 1,460 2,500
2026/04/13 1,482 1,482 1,454 1,460 4,200
2026/04/10 1,510 1,515 1,460 1,462 5,600
2026/04/09 1,514 1,515 1,493 1,503 8,600
2026/04/08 1,499 1,517 1,499 1,514 5,500
2026/04/07 1,498 1,498 1,477 1,490 3,100
2026/04/06 1,484 1,496 1,479 1,486 2,900
2026/04/03 1,460 1,492 1,460 1,484 3,700
2026/03/27 1,502 1,529 1,445 1,485 34,800
2026/03/26 1,555 1,555 1,495 1,513 31,300
2026/03/25 1,528 1,560 1,513 1,540 22,100
2026/03/24 1,499 1,534 1,456 1,528 53,900
2026/03/23 1,500 1,531 1,468 1,493 31,400
2026/03/19 1,545 1,546 1,531 1,531 9,600
2026/03/18 1,563 1,578 1,547 1,574 9,200
2026/03/17 1,593 1,599 1,563 1,563 13,800
2026/03/16 1,605 1,605 1,563 1,590 36,000
2026/03/13 1,569 1,573 1,569 1,570 5,000
2026/03/12 1,554 1,571 1,553 1,569 9,800
2026/03/11 1,598 1,598 1,554 1,560 24,500
2026/03/10 1,505 1,592 1,497 1,581 44,100
2026/03/09 1,469 1,505 1,469 1,504 14,200
2026/03/06 1,464 1,500 1,464 1,499 8,600
2026/03/05 1,499 1,500 1,484 1,484 9,300
2026/03/04 1,477 1,490 1,448 1,488 18,200
2026/03/03 1,497 1,497 1,480 1,490 8,200
2026/03/02 1,482 1,496 1,474 1,494 17,600
2026/02/27 1,488 1,490 1,483 1,490 3,000
2026/02/26 1,471 1,487 1,471 1,484 14,900
2026/02/25 1,460 1,486 1,453 1,471 4,700
2026/02/24 1,489 1,489 1,457 1,473 21,200
2026/02/20 1,485 1,500 1,465 1,495 20,300
2026/02/19 1,430 1,504 1,430 1,485 55,100
2026/02/18 1,401 1,429 1,401 1,418 19,200
2026/02/17 1,384 1,414 1,354 1,403 23,100
2026/02/16 1,405 1,410 1,286 1,367 102,200
2026/02/13 1,480 1,480 1,389 1,400 90,800
2026/02/12 1,388 1,521 1,381 1,482 138,600
2026/02/10 1,364 1,388 1,364 1,388 5,200
2026/02/09 1,370 1,373 1,360 1,362 9,800
2026/02/06 1,360 1,374 1,357 1,368 3,900
2026/02/05 1,350 1,375 1,345 1,366 3,700
2026/02/04 1,349 1,394 1,344 1,353 11,400
2026/02/03 1,358 1,374 1,340 1,356 8,800
2026/02/02 1,361 1,389 1,352 1,378 4,500
2026/01/30 1,353 1,385 1,342 1,385 7,000
2026/01/29 1,388 1,388 1,365 1,365 2,500
2026/01/28 1,388 1,390 1,332 1,364 18,800
2026/01/27 1,401 1,403 1,388 1,388 7,500
2026/01/26 1,406 1,412 1,400 1,402 5,500
2026/01/23 1,416 1,416 1,402 1,404 1,400
2026/01/22 1,429 1,429 1,402 1,402 8,200
2026/01/21 1,422 1,422 1,406 1,410 1,800
2026/01/20 1,416 1,416 1,402 1,408 2,100
2026/01/19 1,422 1,423 1,405 1,405 6,100
2026/01/16 1,413 1,413 1,400 1,401 5,400
2026/01/15 1,421 1,421 1,406 1,412 3,000
2026/01/14 1,426 1,428 1,416 1,418 7,200
2026/01/13 1,442 1,442 1,415 1,420 7,000
2026/01/09 1,412 1,427 1,412 1,416 4,700
2026/01/08 1,419 1,419 1,410 1,411 4,200
2026/01/07 1,408 1,420 1,402 1,420 5,200
2026/01/06 1,418 1,431 1,410 1,423 4,400
2026/01/05 1,416 1,438 1,405 1,438 13,900
2025/12/30 1,424 1,427 1,379 1,413 13,000
2025/12/29 1,421 1,447 1,411 1,437 13,400
2025/12/26 1,422 1,429 1,410 1,410 8,300
2025/12/25 1,428 1,428 1,421 1,422 4,200
2025/12/24 1,444 1,444 1,431 1,440 1,900
2025/12/23 1,427 1,469 1,392 1,444 30,600
2025/12/22 1,430 1,430 1,406 1,430 7,700
2025/12/19 1,420 1,431 1,401 1,420 11,700
2025/12/18 1,370 1,445 1,370 1,420 20,700
2025/12/17 1,370 1,377 1,370 1,370 2,200
2025/12/16 1,350 1,379 1,346 1,365 8,500
2025/12/15 1,352 1,393 1,350 1,367 11,100
2025/12/12 1,375 1,397 1,352 1,352 5,600
2025/12/11 1,375 1,399 1,367 1,375 5,400
2025/12/10 1,412 1,426 1,375 1,375 9,900
2025/12/09 1,401 1,434 1,390 1,423 17,100
2025/12/08 1,370 1,450 1,366 1,431 48,100
2025/12/05 1,343 1,420 1,340 1,382 48,100
2025/12/04 1,290 1,338 1,290 1,332 8,200
2025/12/03 1,305 1,305 1,290 1,290 1,800
2025/12/02 1,298 1,298 1,291 1,297 700
2025/12/01 1,285 1,305 1,280 1,298 7,400
2025/11/28 1,290 1,296 1,285 1,285 2,900
2025/11/27 1,262 1,295 1,262 1,295 4,200
2025/11/26 1,277 1,285 1,253 1,253 4,700
2025/11/25 1,279 1,289 1,270 1,277 5,400
2025/11/21 1,279 1,279 1,259 1,266 1,200
2025/11/20 1,268 1,279 1,268 1,279 1,500
2025/11/19 1,275 1,283 1,267 1,268 2,600
2025/11/18 1,296 1,296 1,275 1,275 4,900
2025/11/17 1,273 1,300 1,263 1,296 8,400
2025/11/14 1,258 1,282 1,258 1,273 7,400
2025/11/13 1,310 1,332 1,237 1,283 34,300
2025/11/12 1,313 1,318 1,313 1,314 1,700
2025/11/11 1,319 1,320 1,312 1,312 6,000
2025/11/10 1,338 1,338 1,318 1,325 1,200
2025/11/07 1,314 1,333 1,314 1,333 2,300
2025/11/06 1,324 1,325 1,321 1,321 1,800
2025/11/05 1,322 1,325 1,321 1,321 3,900
2025/11/04 1,344 1,344 1,321 1,321 11,800
2025/10/31 1,311 1,329 1,310 1,318 2,200
2025/10/30 1,323 1,332 1,311 1,329 4,800
2025/10/29 1,330 1,330 1,324 1,326 7,700
2025/10/28 1,326 1,330 1,322 1,322 2,900
2025/10/27 1,333 1,348 1,326 1,326 3,900
2025/10/24 1,325 1,333 1,323 1,333 900
2025/10/23 1,346 1,346 1,322 1,322 4,500
2025/10/22 1,355 1,355 1,340 1,344 2,500
2025/10/21 1,328 1,349 1,328 1,343 5,700
2025/10/20 1,332 1,333 1,332 1,333 500
2025/10/17 1,346 1,346 1,330 1,332 5,100
2025/10/16 1,337 1,340 1,334 1,339 1,000
2025/10/15 1,342 1,344 1,333 1,337 2,500
2025/10/14 1,335 1,342 1,323 1,335 7,800
2025/10/10 1,358 1,360 1,345 1,346 8,000
2025/10/09 1,374 1,374 1,351 1,351 7,500
2025/10/08 1,374 1,374 1,361 1,361 1,200
2025/10/07 1,378 1,378 1,366 1,375 2,200
2025/10/06 1,370 1,370 1,361 1,370 1,200
2025/10/03 1,360 1,370 1,360 1,370 400
2025/10/02 1,355 1,380 1,355 1,371 1,900
2025/10/01 1,390 1,390 1,365 1,381 5,000
2025/09/30 1,371 1,374 1,371 1,374 1,600
2025/09/29 1,381 1,398 1,380 1,381 3,200

このページの先頭へ