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
2016/12/30 2,468 2,597 2,431 2,551 63,000
2016/12/29 2,579 2,579 2,461 2,490 67,900
2016/12/28 2,580 2,665 2,541 2,599 49,100
2016/12/27 2,689 2,715 2,542 2,570 98,500
2016/12/26 2,467 2,670 2,465 2,662 126,500
2016/12/22 2,490 2,548 2,413 2,480 125,000
2016/12/21 2,386 2,540 2,330 2,370 97,900
2016/12/20 2,550 2,651 2,367 2,415 192,200
2016/12/19 2,200 2,448 2,195 2,442 172,800
2016/12/16 2,160 2,213 2,156 2,157 41,300
2016/12/15 2,236 2,239 2,118 2,155 47,500
2016/12/14 2,259 2,290 2,209 2,210 58,200
2016/12/13 2,100 2,225 2,100 2,209 34,300
2016/12/12 2,063 2,150 2,007 2,125 47,300
2016/12/09 2,054 2,128 2,042 2,075 57,300
2016/12/08 2,162 2,169 2,050 2,054 33,200
2016/12/07 2,237 2,259 2,123 2,147 31,800
2016/12/06 2,230 2,312 2,223 2,259 39,900
2016/12/05 2,100 2,271 2,100 2,220 40,600
2016/12/02 2,220 2,220 2,090 2,122 58,600
2016/12/01 2,270 2,270 2,178 2,184 38,000
2016/11/30 2,310 2,310 2,213 2,220 70,900
2016/11/29 2,403 2,403 2,285 2,297 45,700
2016/11/28 2,333 2,403 2,330 2,403 27,600
2016/11/25 2,490 2,490 2,331 2,348 65,900
2016/11/24 2,523 2,540 2,450 2,458 34,000
2016/11/22 2,464 2,540 2,421 2,521 55,400
2016/11/21 2,520 2,528 2,421 2,427 66,200
2016/11/18 2,585 2,585 2,460 2,514 54,600
2016/11/17 2,540 2,594 2,508 2,557 33,000
2016/11/16 2,590 2,642 2,502 2,531 52,800
2016/11/15 2,800 2,800 2,524 2,567 109,300
2016/11/14 2,885 2,908 2,830 2,908 34,800
2016/11/11 2,850 2,888 2,708 2,720 28,300
2016/11/10 2,746 2,893 2,657 2,836 46,400
2016/11/09 2,626 2,650 2,305 2,546 55,700
2016/11/08 2,725 2,780 2,584 2,620 21,300
2016/11/07 2,772 2,830 2,675 2,725 38,500
2016/11/04 2,692 2,761 2,504 2,723 70,100
2016/11/02 2,759 2,770 2,594 2,642 48,700
2016/11/01 2,782 2,919 2,760 2,763 50,700
2016/10/31 3,120 3,140 2,460 2,812 162,700
2016/10/28 3,270 3,310 3,160 3,160 49,300
2016/10/27 3,150 3,290 3,135 3,255 52,900
2016/10/26 3,230 3,325 3,135 3,170 54,400
2016/10/25 3,325 3,395 3,115 3,230 72,600
2016/10/24 3,440 3,570 3,355 3,360 110,800
2016/10/21 3,635 3,640 3,310 3,375 201,100
2016/10/20 3,190 3,585 3,190 3,550 225,000
2016/10/19 3,115 3,200 3,070 3,180 22,200
2016/10/18 3,260 3,290 3,100 3,165 29,200
2016/10/17 3,155 3,270 3,135 3,260 25,100
2016/10/14 3,200 3,200 3,065 3,085 16,100
2016/10/13 3,115 3,235 2,975 3,195 37,600
2016/10/12 3,350 3,400 3,175 3,175 31,300
2016/10/11 3,195 3,320 3,150 3,280 31,300
2016/10/07 3,200 3,225 3,135 3,150 23,300
2016/10/06 3,365 3,390 3,175 3,275 33,900
2016/10/05 3,510 3,550 3,275 3,300 49,600
2016/10/04 3,295 3,435 3,150 3,430 49,800
2016/10/03 3,280 3,300 3,060 3,240 64,400
2016/09/30 3,420 3,500 3,250 3,280 53,100
2016/09/29 3,275 3,490 3,150 3,490 71,500
2016/09/28 3,130 3,350 3,050 3,310 112,400
2016/09/27 3,085 3,090 2,904 3,040 48,800
2016/09/26 2,880 3,100 2,880 3,045 87,000
2016/09/23 2,685 2,875 2,661 2,857 58,700
2016/09/21 2,712 2,747 2,580 2,711 38,900
2016/09/20 2,640 2,840 2,628 2,712 72,200
2016/09/16 2,387 2,587 2,387 2,563 30,800
2016/09/15 2,375 2,485 2,315 2,404 35,600
2016/09/14 2,530 2,549 2,385 2,412 46,600
2016/09/13 2,599 2,624 2,544 2,575 29,300
2016/09/12 2,670 2,770 2,560 2,615 42,000
2016/09/09 2,750 2,849 2,699 2,770 20,900
2016/09/08 2,773 2,790 2,710 2,762 24,100
2016/09/07 2,800 2,940 2,740 2,787 67,900
2016/09/06 2,870 2,877 2,705 2,770 60,900
2016/09/05 2,540 2,840 2,509 2,819 100,400
2016/09/02 2,619 2,636 2,432 2,560 60,300
2016/09/01 2,264 2,490 2,234 2,480 48,900
2016/08/31 2,460 2,510 2,309 2,311 50,500
2016/08/30 2,570 2,687 2,350 2,483 157,600
2016/08/29 2,310 2,470 2,255 2,470 114,900
2016/08/26 2,155 2,315 2,155 2,311 81,400
2016/08/25 2,201 2,216 2,104 2,151 23,000
2016/08/24 2,040 2,228 1,955 2,201 65,000
2016/08/23 1,960 2,089 1,950 2,044 20,300
2016/08/22 2,000 2,000 1,890 1,913 10,700
2016/08/19 2,000 2,029 1,986 2,023 10,800
2016/08/18 2,035 2,075 1,907 1,981 29,000
2016/08/17 2,135 2,146 1,980 2,057 30,300
2016/08/16 2,030 2,170 1,980 2,167 68,100
2016/08/15 2,000 2,094 1,953 2,018 77,100
2016/08/12 1,900 1,949 1,870 1,938 31,100
2016/08/10 1,818 1,890 1,818 1,869 19,600
2016/08/09 1,828 1,894 1,800 1,852 44,200
2016/08/08 1,693 1,805 1,661 1,748 44,200
2016/08/05 1,671 1,710 1,611 1,617 24,200
2016/08/04 1,708 1,774 1,620 1,656 22,900
2016/08/03 1,767 1,775 1,715 1,717 21,600
2016/08/02 1,703 1,884 1,685 1,847 55,300
2016/08/01 1,671 1,690 1,598 1,623 31,200
2016/07/29 1,624 1,710 1,560 1,670 32,800
2016/07/28 1,770 1,800 1,674 1,676 26,400
2016/07/27 1,845 1,899 1,802 1,810 23,100
2016/07/27 1 -> 2.00 分割
2016/07/26 3,885 3,940 3,710 3,850 23,800
2016/07/25 3,580 3,995 3,450 3,990 45,100
2016/07/22 3,710 3,765 3,585 3,610 27,700
2016/07/21 3,775 3,825 3,715 3,765 19,400
2016/07/20 3,950 4,080 3,685 3,800 46,100
2016/07/19 4,110 4,125 3,910 3,965 27,200
2016/07/15 4,535 4,535 4,120 4,180 38,700
2016/07/14 4,695 4,835 4,455 4,535 223,400
2016/07/13 4,385 4,385 4,100 4,135 17,700
2016/07/12 4,105 4,395 4,085 4,290 36,300
2016/07/11 4,150 4,430 4,055 4,055 35,600
2016/07/08 4,000 4,140 3,750 3,970 48,900
2016/07/07 4,380 4,440 3,840 3,880 43,500
2016/07/06 4,360 4,590 4,205 4,350 43,200
2016/07/05 4,840 4,850 4,560 4,600 54,600
2016/07/04 4,490 4,880 4,480 4,860 124,900
2016/07/01 4,350 4,620 3,910 4,290 145,400
2016/06/30 3,740 4,190 3,700 4,190 122,900
2016/06/29 3,440 3,745 3,330 3,560 30,300
2016/06/28 3,100 3,400 3,035 3,355 16,700
2016/06/27 2,999 3,300 2,945 3,180 30,800
2016/06/24 3,515 3,545 2,735 2,914 70,200
2016/06/23 3,400 3,450 3,340 3,435 10,800
2016/06/22 3,580 3,580 3,310 3,450 20,300
2016/06/21 3,290 3,730 3,285 3,555 48,400
2016/06/20 3,280 3,435 3,210 3,350 19,600
2016/06/17 3,440 3,480 3,090 3,210 36,000
2016/06/16 3,780 3,820 3,200 3,300 51,000
2016/06/15 3,510 3,830 3,410 3,800 49,400
2016/06/14 4,105 4,170 3,485 3,670 91,100
2016/06/13 4,120 4,400 3,760 4,175 154,700
2016/06/10 3,800 4,080 3,710 4,080 99,200
2016/06/09 3,650 3,880 3,560 3,700 73,800
2016/06/08 3,450 3,595 3,400 3,595 24,500
2016/06/07 3,565 3,650 3,440 3,500 25,300
2016/06/06 3,500 3,885 3,500 3,525 88,800
2016/06/03 3,385 3,440 3,320 3,395 17,500
2016/06/02 3,610 3,695 3,230 3,340 45,600
2016/06/01 3,660 3,980 3,500 3,610 117,900
2016/05/31 3,480 3,790 3,360 3,740 116,900
2016/05/30 3,330 3,435 3,210 3,390 75,600
2016/05/27 3,320 3,465 3,200 3,235 86,300
2016/05/26 4,300 4,325 3,530 3,530 505,600
2016/05/25 3,670 4,230 3,670 4,230 87,300
2016/05/24 3,750 3,750 3,240 3,530 185,100
2016/05/23 3,460 3,820 3,320 3,820 512,600
2016/05/20 2,920 3,120 2,882 3,120 50,400
2016/05/19 2,260 2,720 2,260 2,620 56,200
2016/05/18 2,340 2,500 2,150 2,220 29,200
2016/05/17 2,220 2,338 2,214 2,338 17,000
2016/05/16 2,390 2,390 2,138 2,240 55,300
2016/05/13 2,241 2,400 2,190 2,290 23,100
2016/05/12 2,202 2,332 2,141 2,332 15,800
2016/05/11 2,182 2,195 2,135 2,190 3,800
2016/05/10 2,349 2,349 2,110 2,183 18,600
2016/05/09 2,030 2,340 2,011 2,245 18,700
2016/05/06 1,918 1,983 1,918 1,966 2,000
2016/05/02 1,900 1,990 1,880 1,958 18,400
2016/04/28 1,950 2,048 1,950 1,961 6,500
2016/04/27 2,000 2,047 1,950 2,000 6,700
2016/04/26 2,076 2,190 2,030 2,034 19,700
2016/04/25 2,060 2,130 2,030 2,060 9,500
2016/04/22 2,048 2,130 2,020 2,063 8,100
2016/04/21 1,998 2,088 1,960 2,081 14,700
2016/04/20 2,030 2,030 1,951 1,951 7,200
2016/04/19 1,866 1,970 1,866 1,968 9,800
2016/04/18 1,841 1,888 1,841 1,845 9,700
2016/04/15 1,905 1,950 1,881 1,881 11,600
2016/04/14 1,971 1,975 1,925 1,925 10,500
2016/04/13 1,933 2,034 1,933 1,969 13,800
2016/04/12 1,962 2,114 1,921 1,921 21,000
2016/04/11 2,090 2,090 1,935 1,980 24,100
2016/04/08 2,000 2,170 1,912 2,014 70,400
2016/04/07 2,490 2,598 2,037 2,100 275,400
2016/04/06 2,200 2,362 2,031 2,362 249,200
2016/04/05 1,922 1,962 1,860 1,962 45,100
2016/04/04 1,619 1,619 1,531 1,562 4,000
2016/04/01 1,685 1,685 1,600 1,620 8,800
2016/03/31 1,658 1,678 1,603 1,678 3,700
2016/03/30 1,611 1,651 1,610 1,630 3,500
2016/03/29 1,669 1,690 1,601 1,641 3,400
2016/03/28 1,726 1,727 1,580 1,649 12,600
2016/03/25 1,755 1,779 1,700 1,765 4,500
2016/03/24 1,818 1,839 1,742 1,781 2,200
2016/03/23 1,814 1,845 1,798 1,818 5,700
2016/03/22 1,730 1,811 1,730 1,774 4,600
2016/03/18 1,700 1,727 1,660 1,727 2,600
2016/03/17 1,838 1,840 1,730 1,763 9,800
2016/03/16 1,590 1,929 1,590 1,798 38,200
2016/03/15 1,508 1,590 1,508 1,590 4,200
2016/03/14 1,438 1,629 1,438 1,508 12,800
2016/03/11 1,408 1,438 1,407 1,438 2,200
2016/03/10 1,426 1,430 1,405 1,430 2,400
2016/03/09 1,466 1,466 1,422 1,426 1,500
2016/03/08 1,457 1,501 1,440 1,473 4,300
2016/03/07 1,457 1,459 1,430 1,430 700
2016/03/04 1,410 1,456 1,410 1,456 3,900
2016/03/03 1,430 1,469 1,410 1,410 7,500
2016/03/02 1,427 1,444 1,379 1,380 1,000
2016/03/01 1,390 1,421 1,329 1,367 5,600
2016/02/29 1,390 1,390 1,365 1,390 600
2016/02/26 1,453 1,453 1,360 1,385 3,100
2016/02/25 1,383 1,425 1,383 1,400 4,100
2016/02/24 1,360 1,360 1,360 1,360 200
2016/02/23 1,403 1,450 1,370 1,370 4,800
2016/02/22 1,350 1,413 1,350 1,400 6,300
2016/02/19 1,256 1,320 1,250 1,320 700
2016/02/18 1,280 1,320 1,221 1,290 5,000
2016/02/17 1,220 1,255 1,200 1,220 2,500
2016/02/16 1,300 1,330 1,241 1,241 4,000
2016/02/15 1,221 1,275 1,200 1,241 18,000
2016/02/12 1,311 1,311 1,122 1,153 13,600
2016/02/10 1,499 1,499 1,322 1,371 4,900
2016/02/09 1,506 1,511 1,459 1,459 3,500
2016/02/08 1,529 1,567 1,508 1,543 2,200
2016/02/05 1,600 1,650 1,530 1,569 1,800
2016/02/04 1,571 1,700 1,571 1,700 1,300
2016/02/03 1,610 1,639 1,590 1,611 5,800
2016/02/02 1,777 1,777 1,673 1,675 5,500
2016/02/01 1,835 1,849 1,756 1,770 36,200
2016/01/29 1,620 1,755 1,620 1,755 12,200
2016/01/28 1,431 1,461 1,431 1,455 1,100
2016/01/27 1,455 1,490 1,448 1,461 5,500
2016/01/26 1,450 1,455 1,425 1,425 1,200
2016/01/25 1,475 1,475 1,415 1,450 2,000
2016/01/22 1,371 1,415 1,371 1,415 2,600
2016/01/21 1,385 1,437 1,355 1,367 3,100
2016/01/20 1,430 1,460 1,414 1,415 1,600
2016/01/19 1,424 1,490 1,424 1,430 4,100
2016/01/18 1,460 1,460 1,385 1,394 7,400
2016/01/15 1,532 1,572 1,515 1,515 2,300
2016/01/14 1,575 1,575 1,460 1,572 5,200
2016/01/13 1,572 1,616 1,572 1,590 2,400
2016/01/12 1,583 1,599 1,539 1,557 5,500
2016/01/08 1,580 1,650 1,566 1,650 3,500
2016/01/07 1,608 1,638 1,580 1,600 5,500
2016/01/06 1,675 1,675 1,610 1,610 1,900
2016/01/05 1,637 1,700 1,637 1,650 2,100
2016/01/04 1,700 1,721 1,680 1,695 2,200

このページの先頭へ