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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,299 | 1,299 | 1,272 | 1,290 | 3,700 |
| 2025/07/30 | 1,263 | 1,280 | 1,263 | 1,280 | 2,300 |
| 2025/07/29 | 1,269 | 1,269 | 1,260 | 1,266 | 1,000 |
| 2025/07/28 | 1,255 | 1,265 | 1,255 | 1,263 | 1,000 |
| 2025/07/25 | 1,246 | 1,267 | 1,246 | 1,255 | 3,100 |
| 2025/07/24 | 1,236 | 1,270 | 1,234 | 1,259 | 8,400 |
| 2025/07/23 | 1,250 | 1,255 | 1,232 | 1,237 | 9,600 |
| 2025/07/22 | 1,243 | 1,255 | 1,230 | 1,230 | 5,400 |
| 2025/07/18 | 1,261 | 1,261 | 1,242 | 1,242 | 700 |
| 2025/07/17 | 1,228 | 1,257 | 1,227 | 1,252 | 5,600 |
| 2025/07/16 | 1,243 | 1,243 | 1,226 | 1,228 | 7,300 |
| 2025/07/15 | 1,260 | 1,260 | 1,230 | 1,230 | 5,500 |
| 2025/07/14 | 1,234 | 1,266 | 1,226 | 1,263 | 14,100 |
| 2025/07/11 | 1,232 | 1,243 | 1,230 | 1,234 | 3,900 |
| 2025/07/10 | 1,240 | 1,240 | 1,229 | 1,233 | 2,600 |
| 2025/07/09 | 1,240 | 1,240 | 1,226 | 1,235 | 2,100 |
| 2025/07/08 | 1,250 | 1,250 | 1,225 | 1,230 | 3,900 |
| 2025/07/07 | 1,220 | 1,224 | 1,220 | 1,220 | 1,400 |
| 2025/07/04 | 1,230 | 1,234 | 1,222 | 1,222 | 2,500 |
| 2025/07/03 | 1,229 | 1,243 | 1,220 | 1,229 | 13,200 |
| 2025/07/02 | 1,220 | 1,230 | 1,217 | 1,227 | 5,500 |
| 2025/07/01 | 1,244 | 1,244 | 1,221 | 1,226 | 2,900 |
| 2025/06/30 | 1,229 | 1,238 | 1,219 | 1,238 | 2,700 |
| 2025/06/27 | 1,225 | 1,241 | 1,219 | 1,229 | 8,200 |
| 2025/06/26 | 1,225 | 1,235 | 1,224 | 1,225 | 4,100 |
| 2025/06/25 | 1,222 | 1,231 | 1,222 | 1,223 | 2,200 |
| 2025/06/24 | 1,230 | 1,243 | 1,220 | 1,222 | 7,900 |
| 2025/06/23 | 1,255 | 1,255 | 1,215 | 1,218 | 10,100 |
| 2025/06/20 | 1,253 | 1,265 | 1,253 | 1,265 | 400 |
| 2025/06/19 | 1,290 | 1,290 | 1,260 | 1,260 | 8,900 |
| 2025/06/18 | 1,270 | 1,285 | 1,262 | 1,280 | 7,700 |
| 2025/06/17 | 1,268 | 1,291 | 1,267 | 1,291 | 1,900 |
| 2025/06/16 | 1,290 | 1,290 | 1,268 | 1,268 | 6,000 |
| 2025/06/13 | 1,282 | 1,289 | 1,269 | 1,289 | 4,800 |
| 2025/06/12 | 1,292 | 1,317 | 1,265 | 1,290 | 9,800 |
| 2025/06/11 | 1,295 | 1,302 | 1,287 | 1,292 | 6,200 |
| 2025/06/10 | 1,262 | 1,295 | 1,262 | 1,278 | 3,800 |
| 2025/06/09 | 1,255 | 1,270 | 1,251 | 1,262 | 2,100 |
| 2025/06/06 | 1,270 | 1,280 | 1,251 | 1,255 | 2,100 |
| 2025/06/05 | 1,239 | 1,301 | 1,239 | 1,270 | 11,400 |
| 2025/06/04 | 1,223 | 1,250 | 1,223 | 1,250 | 6,700 |
| 2025/06/03 | 1,231 | 1,257 | 1,230 | 1,230 | 3,200 |
| 2025/06/02 | 1,239 | 1,240 | 1,222 | 1,231 | 4,100 |
| 2025/05/30 | 1,221 | 1,230 | 1,219 | 1,230 | 2,800 |
| 2025/05/29 | 1,220 | 1,240 | 1,220 | 1,223 | 2,100 |
| 2025/05/28 | 1,222 | 1,250 | 1,219 | 1,219 | 16,200 |
| 2025/05/27 | 1,210 | 1,228 | 1,210 | 1,220 | 4,700 |
| 2025/05/26 | 1,195 | 1,209 | 1,195 | 1,207 | 4,700 |
| 2025/05/23 | 1,217 | 1,217 | 1,195 | 1,203 | 8,800 |
| 2025/05/22 | 1,222 | 1,226 | 1,203 | 1,212 | 3,900 |
| 2025/05/21 | 1,235 | 1,235 | 1,223 | 1,223 | 200 |
| 2025/05/20 | 1,240 | 1,240 | 1,223 | 1,231 | 9,400 |
| 2025/05/19 | 1,219 | 1,249 | 1,219 | 1,224 | 7,400 |
| 2025/05/16 | 1,213 | 1,238 | 1,201 | 1,227 | 14,100 |
| 2025/05/15 | 1,161 | 1,205 | 1,152 | 1,205 | 17,100 |
| 2025/05/14 | 1,249 | 1,280 | 1,151 | 1,174 | 55,000 |
| 2025/05/13 | 1,220 | 1,250 | 1,202 | 1,247 | 26,600 |
| 2025/05/12 | 1,229 | 1,229 | 1,210 | 1,217 | 7,600 |
| 2025/05/09 | 1,220 | 1,233 | 1,207 | 1,222 | 9,200 |
| 2025/05/08 | 1,230 | 1,233 | 1,205 | 1,215 | 5,500 |
| 2025/05/07 | 1,195 | 1,230 | 1,195 | 1,230 | 4,500 |
| 2025/05/02 | 1,192 | 1,210 | 1,186 | 1,201 | 6,600 |
| 2025/05/01 | 1,191 | 1,200 | 1,181 | 1,191 | 6,400 |
| 2025/04/30 | 1,171 | 1,193 | 1,171 | 1,184 | 9,800 |
| 2025/04/28 | 1,156 | 1,182 | 1,156 | 1,167 | 1,700 |
| 2025/04/25 | 1,155 | 1,164 | 1,155 | 1,155 | 1,600 |
| 2025/04/24 | 1,150 | 1,170 | 1,150 | 1,154 | 4,500 |
| 2025/04/23 | 1,161 | 1,170 | 1,152 | 1,160 | 4,800 |
| 2025/04/22 | 1,168 | 1,170 | 1,154 | 1,156 | 11,700 |
| 2025/04/21 | 1,177 | 1,200 | 1,166 | 1,168 | 6,300 |
| 2025/04/18 | 1,157 | 1,182 | 1,156 | 1,168 | 4,400 |
| 2025/04/17 | 1,152 | 1,163 | 1,150 | 1,156 | 7,900 |
| 2025/04/16 | 1,151 | 1,157 | 1,126 | 1,127 | 7,600 |
| 2025/04/15 | 1,161 | 1,202 | 1,132 | 1,150 | 43,700 |
| 2025/04/14 | 1,141 | 1,158 | 1,115 | 1,131 | 8,600 |
| 2025/04/11 | 1,074 | 1,120 | 1,059 | 1,111 | 7,800 |
| 2025/04/10 | 1,045 | 1,135 | 1,045 | 1,092 | 32,200 |
| 2025/04/09 | 1,006 | 1,036 | 1,002 | 1,015 | 22,600 |
| 2025/04/08 | 1,060 | 1,093 | 1,045 | 1,066 | 11,100 |
| 2025/04/07 | 964 | 1,072 | 964 | 1,009 | 73,300 |
| 2025/04/04 | 1,192 | 1,197 | 1,122 | 1,159 | 56,000 |
| 2025/04/03 | 1,184 | 1,213 | 1,178 | 1,200 | 11,400 |
| 2025/04/02 | 1,220 | 1,234 | 1,201 | 1,205 | 12,800 |
| 2025/04/01 | 1,250 | 1,259 | 1,213 | 1,213 | 17,400 |
| 2025/03/31 | 1,280 | 1,280 | 1,244 | 1,246 | 29,300 |
| 2025/03/28 | 1,292 | 1,305 | 1,290 | 1,290 | 11,000 |
| 2025/03/27 | 1,334 | 1,345 | 1,321 | 1,331 | 14,000 |
| 2025/03/26 | 1,327 | 1,337 | 1,327 | 1,332 | 8,800 |
| 2025/03/25 | 1,316 | 1,324 | 1,309 | 1,318 | 11,800 |
| 2025/03/24 | 1,336 | 1,336 | 1,302 | 1,302 | 12,400 |
| 2025/03/21 | 1,323 | 1,328 | 1,316 | 1,325 | 14,300 |
| 2025/03/19 | 1,328 | 1,349 | 1,325 | 1,325 | 15,800 |
| 2025/03/18 | 1,317 | 1,365 | 1,312 | 1,346 | 33,400 |
| 2025/03/17 | 1,328 | 1,330 | 1,309 | 1,309 | 10,700 |
| 2025/03/14 | 1,318 | 1,332 | 1,308 | 1,328 | 10,900 |
| 2025/03/13 | 1,347 | 1,347 | 1,315 | 1,315 | 6,900 |
| 2025/03/12 | 1,292 | 1,336 | 1,292 | 1,317 | 10,900 |
| 2025/03/11 | 1,293 | 1,306 | 1,272 | 1,300 | 14,000 |
| 2025/03/10 | 1,302 | 1,311 | 1,286 | 1,309 | 19,300 |
| 2025/03/07 | 1,301 | 1,315 | 1,300 | 1,304 | 4,000 |
| 2025/03/06 | 1,294 | 1,316 | 1,294 | 1,312 | 8,300 |
| 2025/03/05 | 1,282 | 1,317 | 1,281 | 1,294 | 20,600 |
| 2025/03/04 | 1,307 | 1,307 | 1,275 | 1,291 | 24,400 |
| 2025/03/03 | 1,291 | 1,312 | 1,280 | 1,312 | 55,600 |
| 2025/02/28 | 1,320 | 1,320 | 1,291 | 1,291 | 37,300 |
| 2025/02/27 | 1,350 | 1,351 | 1,321 | 1,321 | 24,200 |
| 2025/02/26 | 1,379 | 1,388 | 1,336 | 1,343 | 32,100 |
| 2025/02/25 | 1,374 | 1,384 | 1,366 | 1,366 | 10,100 |
| 2025/02/21 | 1,380 | 1,402 | 1,376 | 1,393 | 15,100 |
| 2025/02/20 | 1,410 | 1,411 | 1,367 | 1,384 | 27,300 |
| 2025/02/19 | 1,394 | 1,424 | 1,372 | 1,418 | 72,200 |
| 2025/02/18 | 1,376 | 1,397 | 1,369 | 1,380 | 13,900 |
| 2025/02/17 | 1,380 | 1,393 | 1,365 | 1,386 | 15,300 |
| 2025/02/14 | 1,430 | 1,430 | 1,363 | 1,373 | 39,600 |
| 2025/02/13 | 1,477 | 1,477 | 1,360 | 1,417 | 73,700 |
| 2025/02/12 | 1,458 | 1,477 | 1,449 | 1,477 | 14,500 |
| 2025/02/10 | 1,450 | 1,451 | 1,426 | 1,446 | 17,500 |
| 2025/02/07 | 1,468 | 1,468 | 1,446 | 1,452 | 10,000 |
| 2025/02/06 | 1,455 | 1,469 | 1,441 | 1,469 | 10,700 |
| 2025/02/05 | 1,440 | 1,456 | 1,438 | 1,451 | 6,300 |
| 2025/02/04 | 1,451 | 1,453 | 1,417 | 1,430 | 17,200 |
| 2025/02/03 | 1,452 | 1,460 | 1,437 | 1,459 | 13,600 |
| 2025/01/31 | 1,447 | 1,455 | 1,411 | 1,450 | 14,900 |
| 2025/01/30 | 1,423 | 1,450 | 1,422 | 1,435 | 11,000 |
| 2025/01/29 | 1,407 | 1,441 | 1,407 | 1,430 | 15,300 |
| 2025/01/28 | 1,385 | 1,410 | 1,382 | 1,399 | 9,300 |
| 2025/01/27 | 1,403 | 1,419 | 1,383 | 1,384 | 7,400 |
| 2025/01/24 | 1,362 | 1,410 | 1,362 | 1,403 | 19,100 |
| 2025/01/23 | 1,385 | 1,385 | 1,362 | 1,362 | 5,800 |
| 2025/01/22 | 1,362 | 1,394 | 1,355 | 1,375 | 13,300 |
| 2025/01/21 | 1,380 | 1,404 | 1,359 | 1,360 | 24,200 |
| 2025/01/20 | 1,396 | 1,397 | 1,368 | 1,368 | 22,500 |
| 2025/01/17 | 1,434 | 1,434 | 1,379 | 1,392 | 22,300 |
| 2025/01/16 | 1,442 | 1,449 | 1,404 | 1,404 | 23,100 |
| 2025/01/15 | 1,534 | 1,534 | 1,446 | 1,450 | 32,000 |
| 2025/01/14 | 1,510 | 1,535 | 1,490 | 1,535 | 29,300 |
| 2025/01/10 | 1,473 | 1,527 | 1,452 | 1,510 | 42,000 |
| 2025/01/09 | 1,455 | 1,477 | 1,430 | 1,477 | 15,900 |
| 2025/01/08 | 1,465 | 1,474 | 1,430 | 1,455 | 21,400 |
| 2025/01/07 | 1,480 | 1,487 | 1,437 | 1,465 | 38,000 |
| 2025/01/06 | 1,493 | 1,496 | 1,462 | 1,481 | 25,200 |
| 2024/12/30 | 1,480 | 1,496 | 1,469 | 1,496 | 13,100 |
| 2024/12/27 | 1,461 | 1,500 | 1,444 | 1,479 | 40,400 |
| 2024/12/26 | 1,429 | 1,456 | 1,419 | 1,448 | 15,000 |
| 2024/12/25 | 1,465 | 1,492 | 1,403 | 1,434 | 36,400 |
| 2024/12/24 | 1,455 | 1,458 | 1,435 | 1,457 | 12,800 |
| 2024/12/23 | 1,488 | 1,488 | 1,436 | 1,452 | 15,900 |
| 2024/12/20 | 1,477 | 1,477 | 1,432 | 1,468 | 18,500 |
| 2024/12/19 | 1,475 | 1,486 | 1,452 | 1,475 | 27,300 |
| 2024/12/18 | 1,411 | 1,488 | 1,390 | 1,488 | 61,600 |
| 2024/12/17 | 1,387 | 1,405 | 1,372 | 1,405 | 19,600 |
| 2024/12/16 | 1,390 | 1,398 | 1,376 | 1,376 | 18,800 |
| 2024/12/13 | 1,395 | 1,395 | 1,374 | 1,389 | 17,800 |
| 2024/12/12 | 1,413 | 1,429 | 1,387 | 1,401 | 38,400 |
| 2024/12/11 | 1,384 | 1,413 | 1,371 | 1,413 | 41,000 |
| 2024/12/10 | 1,407 | 1,408 | 1,370 | 1,372 | 30,000 |
| 2024/12/09 | 1,379 | 1,406 | 1,373 | 1,401 | 72,700 |
| 2024/12/06 | 1,350 | 1,380 | 1,345 | 1,380 | 25,100 |
| 2024/12/05 | 1,387 | 1,387 | 1,351 | 1,351 | 19,700 |
| 2024/12/04 | 1,396 | 1,400 | 1,378 | 1,381 | 25,600 |
| 2024/12/03 | 1,385 | 1,396 | 1,375 | 1,390 | 25,400 |
| 2024/12/02 | 1,369 | 1,387 | 1,365 | 1,385 | 25,900 |
| 2024/11/29 | 1,354 | 1,366 | 1,348 | 1,365 | 17,400 |
| 2024/11/28 | 1,338 | 1,357 | 1,338 | 1,354 | 8,800 |
| 2024/11/27 | 1,346 | 1,369 | 1,345 | 1,368 | 10,100 |
| 2024/11/26 | 1,377 | 1,377 | 1,320 | 1,345 | 23,200 |
| 2024/11/25 | 1,384 | 1,388 | 1,368 | 1,369 | 20,400 |
| 2024/11/22 | 1,388 | 1,389 | 1,365 | 1,384 | 20,300 |
| 2024/11/21 | 1,379 | 1,395 | 1,379 | 1,386 | 17,700 |
| 2024/11/20 | 1,376 | 1,389 | 1,372 | 1,388 | 10,100 |
| 2024/11/19 | 1,383 | 1,394 | 1,365 | 1,390 | 24,800 |
| 2024/11/18 | 1,339 | 1,394 | 1,336 | 1,394 | 71,500 |
| 2024/11/15 | 1,261 | 1,350 | 1,256 | 1,341 | 51,900 |
| 2024/11/14 | 1,299 | 1,308 | 1,253 | 1,273 | 74,400 |
| 2024/11/13 | 1,140 | 1,412 | 1,113 | 1,299 | 366,700 |
| 2024/11/12 | 1,117 | 1,135 | 1,111 | 1,112 | 4,200 |
| 2024/11/11 | 1,135 | 1,135 | 1,110 | 1,113 | 1,200 |
| 2024/11/08 | 1,118 | 1,131 | 1,098 | 1,131 | 2,000 |
| 2024/11/07 | 1,128 | 1,141 | 1,092 | 1,141 | 3,600 |
| 2024/11/06 | 1,092 | 1,101 | 1,091 | 1,098 | 2,800 |
| 2024/11/05 | 1,092 | 1,100 | 1,090 | 1,090 | 2,700 |
| 2024/11/01 | 1,101 | 1,120 | 1,092 | 1,092 | 2,000 |
| 2024/10/31 | 1,120 | 1,120 | 1,091 | 1,105 | 1,000 |
| 2024/10/30 | 1,088 | 1,138 | 1,087 | 1,120 | 10,900 |
| 2024/10/29 | 1,113 | 1,113 | 1,085 | 1,105 | 3,400 |
| 2024/10/28 | 1,108 | 1,108 | 1,085 | 1,096 | 6,900 |
| 2024/10/25 | 1,077 | 1,080 | 1,072 | 1,079 | 4,200 |
| 2024/10/24 | 1,087 | 1,089 | 1,077 | 1,077 | 9,400 |
| 2024/10/23 | 1,104 | 1,107 | 1,090 | 1,107 | 14,100 |
| 2024/10/22 | 1,114 | 1,116 | 1,103 | 1,104 | 2,200 |
| 2024/10/21 | 1,118 | 1,122 | 1,110 | 1,122 | 2,600 |
| 2024/10/18 | 1,115 | 1,118 | 1,109 | 1,118 | 800 |
| 2024/10/17 | 1,113 | 1,127 | 1,109 | 1,115 | 1,700 |
| 2024/10/16 | 1,113 | 1,114 | 1,110 | 1,110 | 700 |
| 2024/10/15 | 1,128 | 1,130 | 1,109 | 1,130 | 5,200 |
| 2024/10/11 | 1,116 | 1,135 | 1,116 | 1,128 | 3,700 |
| 2024/10/10 | 1,117 | 1,129 | 1,105 | 1,118 | 6,200 |
| 2024/10/09 | 1,114 | 1,120 | 1,111 | 1,114 | 2,200 |
| 2024/10/08 | 1,112 | 1,116 | 1,112 | 1,116 | 800 |
| 2024/10/07 | 1,123 | 1,127 | 1,114 | 1,124 | 6,500 |