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
2019/12/30 2,016 2,016 1,936 1,950 137,600
2019/12/27 1,999 2,022 1,972 2,001 90,600
2019/12/26 1,995 2,028 1,984 1,999 176,900
2019/12/25 1,966 1,989 1,955 1,962 68,400
2019/12/24 1,980 1,998 1,950 1,974 69,400
2019/12/23 1,984 1,995 1,955 1,968 42,100
2019/12/20 1,979 1,985 1,951 1,974 39,300
2019/12/19 1,960 1,973 1,958 1,960 48,800
2019/12/18 1,994 1,996 1,964 1,973 40,600
2019/12/17 1,950 1,994 1,950 1,994 63,300
2019/12/16 2,009 2,012 1,936 1,964 136,700
2019/12/13 2,042 2,049 1,985 2,009 80,800
2019/12/12 2,060 2,060 2,011 2,022 84,500
2019/12/11 2,100 2,128 2,040 2,052 125,500
2019/12/10 2,069 2,114 2,050 2,108 89,700
2019/12/09 2,045 2,090 2,038 2,068 84,100
2019/12/06 2,050 2,052 2,002 2,038 62,200
2019/12/05 2,119 2,119 2,020 2,043 90,600
2019/12/04 2,092 2,120 2,050 2,060 74,300
2019/12/03 2,051 2,109 2,051 2,109 79,300
2019/12/02 2,102 2,115 2,060 2,084 114,400
2019/11/29 2,015 2,094 2,012 2,085 186,200
2019/11/28 2,019 2,038 1,999 2,021 99,200
2019/11/27 2,011 2,022 1,963 1,998 128,100
2019/11/26 2,050 2,050 2,006 2,009 56,800
2019/11/25 2,053 2,085 2,007 2,024 111,400
2019/11/22 2,008 2,114 1,995 2,042 356,300
2019/11/21 1,960 1,990 1,922 1,980 248,200
2019/11/20 1,978 1,978 1,898 1,908 167,700
2019/11/19 1,985 1,992 1,958 1,978 100,300
2019/11/18 2,013 2,033 1,961 1,991 131,900
2019/11/15 2,151 2,291 2,001 2,003 683,300
2019/11/14 2,140 2,141 2,085 2,115 127,900
2019/11/13 2,050 2,141 2,050 2,141 122,500
2019/11/12 2,026 2,059 2,025 2,050 40,500
2019/11/11 2,023 2,073 2,011 2,021 60,600
2019/11/08 2,021 2,038 2,000 2,018 34,400
2019/11/07 1,994 2,025 1,985 2,023 37,800
2019/11/06 2,004 2,017 1,989 1,996 32,700
2019/11/05 2,004 2,014 1,999 2,004 28,700
2019/11/01 2,010 2,036 2,000 2,000 35,900
2019/10/31 2,016 2,040 1,999 2,007 51,600
2019/10/30 2,005 2,008 1,992 1,992 45,900
2019/10/29 2,020 2,038 1,994 2,011 53,000
2019/10/28 2,030 2,045 2,014 2,017 32,400
2019/10/25 2,028 2,047 2,000 2,012 52,700
2019/10/24 1,990 2,030 1,990 2,025 67,000
2019/10/23 2,022 2,022 1,975 1,992 24,600
2019/10/21 2,000 2,027 1,987 2,001 18,400
2019/10/18 2,008 2,036 1,978 1,980 48,200
2019/10/17 1,997 2,063 1,980 2,014 78,900
2019/10/16 1,994 2,033 1,977 1,977 57,300
2019/10/15 1,959 2,004 1,952 1,994 48,100
2019/10/11 1,980 2,004 1,957 1,959 44,000
2019/10/10 2,008 2,041 1,982 1,982 70,200
2019/10/09 1,999 2,048 1,989 2,024 73,700
2019/10/08 1,986 2,017 1,982 1,999 50,000
2019/10/07 2,030 2,040 1,977 1,992 44,200
2019/10/04 2,021 2,042 2,007 2,016 74,800
2019/10/03 1,967 2,015 1,951 2,010 123,000
2019/10/02 1,910 1,986 1,910 1,980 116,200
2019/10/01 1,930 1,945 1,907 1,908 49,800
2019/09/30 1,910 1,918 1,891 1,916 54,200
2019/09/27 1,899 1,945 1,894 1,906 76,600
2019/09/26 1,961 1,989 1,900 1,904 161,200
2019/09/25 1,978 1,987 1,950 1,962 61,800
2019/09/24 1,979 2,006 1,965 1,994 86,600
2019/09/20 1,993 2,022 1,979 1,979 87,100
2019/09/19 2,006 2,030 1,989 2,000 80,600
2019/09/18 2,058 2,073 1,998 2,002 71,400
2019/09/17 2,031 2,059 2,007 2,055 71,200
2019/09/13 2,030 2,045 1,986 2,009 96,100
2019/09/12 2,055 2,080 2,026 2,055 74,500
2019/09/11 2,099 2,103 2,016 2,045 121,500
2019/09/10 2,060 2,098 2,037 2,086 132,100
2019/09/09 1,993 2,055 1,966 2,028 95,900
2019/09/06 1,999 2,026 1,966 1,973 94,200
2019/09/05 1,981 1,998 1,972 1,987 65,800
2019/09/04 1,925 2,008 1,916 1,957 118,500
2019/09/03 1,960 1,964 1,911 1,913 93,200
2019/09/02 1,918 1,947 1,900 1,920 115,000
2019/08/30 1,896 1,920 1,870 1,896 121,500
2019/08/29 1,918 1,959 1,885 1,899 142,800
2019/08/28 1,988 2,000 1,903 1,920 160,800
2019/08/27 2,056 2,060 1,978 1,981 142,200
2019/08/26 2,055 2,091 2,000 2,021 148,000
2019/08/23 2,104 2,134 2,004 2,105 394,900
2019/08/22 1,899 2,137 1,897 2,109 1,075,300
2019/08/21 1,892 1,893 1,857 1,875 74,600
2019/08/20 1,902 1,931 1,875 1,888 161,100
2019/08/19 1,844 1,914 1,844 1,896 246,700
2019/08/16 1,930 1,955 1,812 1,856 504,700
2019/08/15 1,900 1,998 1,895 1,920 731,400
2019/08/14 2,063 2,123 1,986 2,106 363,100
2019/08/13 1,965 2,070 1,959 2,054 214,800
2019/08/09 2,009 2,047 1,990 2,000 165,800
2019/08/08 2,052 2,068 1,986 1,995 137,800
2019/08/07 2,093 2,122 2,024 2,052 146,900
2019/08/06 2,034 2,110 1,966 2,066 282,500
2019/08/05 2,120 2,187 1,942 2,118 567,900
2019/08/02 2,021 2,096 2,013 2,094 214,800
2019/08/01 2,001 2,070 1,980 2,063 230,900
2019/07/31 2,019 2,029 1,992 2,019 198,000
2019/07/30 2,050 2,093 1,930 1,991 510,400
2019/07/29 1,872 2,026 1,840 2,015 615,500
2019/07/26 1,846 1,881 1,833 1,881 139,600
2019/07/25 1,840 1,849 1,798 1,847 71,300
2019/07/24 1,826 1,851 1,816 1,834 61,700
2019/07/23 1,800 1,839 1,792 1,819 70,500
2019/07/22 1,827 1,827 1,790 1,799 32,100
2019/07/19 1,775 1,824 1,775 1,792 75,300
2019/07/18 1,815 1,849 1,761 1,766 147,900
2019/07/17 1,847 1,847 1,797 1,812 44,200
2019/07/16 1,771 1,834 1,758 1,822 72,700
2019/07/12 1,840 1,844 1,790 1,800 52,500
2019/07/11 1,860 1,877 1,832 1,842 35,600
2019/07/10 1,830 1,872 1,826 1,865 54,300
2019/07/09 1,850 1,855 1,820 1,855 41,100
2019/07/08 1,830 1,875 1,825 1,837 40,000
2019/07/05 1,868 1,879 1,816 1,826 73,000
2019/07/04 1,900 1,920 1,860 1,868 77,000
2019/07/03 1,910 1,910 1,834 1,889 139,000
2019/07/02 1,830 1,880 1,816 1,870 104,400
2019/07/01 1,819 1,842 1,785 1,837 124,400
2019/06/28 1,737 1,842 1,737 1,803 200,000
2019/06/27 1,702 1,755 1,702 1,723 69,700
2019/06/26 1,722 1,722 1,657 1,702 164,300
2019/06/25 1,666 1,815 1,665 1,744 286,700
2019/06/24 1,716 1,716 1,664 1,666 154,100
2019/06/21 1,750 1,751 1,706 1,726 83,000
2019/06/20 1,702 1,766 1,690 1,759 80,200
2019/06/19 1,699 1,733 1,681 1,705 114,100
2019/06/18 1,721 1,759 1,675 1,681 139,000
2019/06/17 1,767 1,767 1,691 1,701 110,800
2019/06/14 1,725 1,770 1,698 1,753 103,500
2019/06/13 1,738 1,755 1,693 1,707 97,300
2019/06/12 1,759 1,777 1,722 1,725 92,900
2019/06/11 1,770 1,794 1,737 1,755 85,700
2019/06/10 1,788 1,840 1,772 1,776 81,800
2019/06/07 1,740 1,779 1,722 1,779 70,300
2019/06/06 1,765 1,814 1,715 1,726 118,900
2019/06/05 1,796 1,827 1,750 1,774 121,800
2019/06/04 1,708 1,786 1,690 1,756 106,000
2019/06/03 1,724 1,748 1,688 1,703 101,900
2019/05/31 1,818 1,827 1,767 1,774 112,700
2019/05/30 1,866 1,866 1,811 1,814 71,800
2019/05/29 1,858 1,897 1,808 1,856 99,300
2019/05/28 1,832 1,894 1,832 1,886 106,100
2019/05/27 1,790 1,877 1,786 1,844 141,800
2019/05/24 1,736 1,848 1,725 1,787 173,900
2019/05/23 1,810 1,861 1,776 1,791 206,200
2019/05/22 1,739 1,864 1,738 1,800 246,900
2019/05/21 1,790 1,804 1,721 1,768 165,300
2019/05/20 1,801 1,869 1,776 1,814 241,800
2019/05/17 1,685 1,813 1,685 1,810 444,400
2019/05/16 1,815 1,830 1,656 1,690 601,000
2019/05/15 2,001 2,013 1,806 1,817 905,100
2019/05/14 1,911 2,049 1,902 1,940 502,900
2019/05/13 1,905 2,022 1,899 1,991 261,700
2019/05/10 1,875 1,988 1,875 1,928 235,200
2019/05/09 1,975 2,018 1,887 1,903 295,200
2019/05/08 2,000 2,029 1,960 1,986 179,100
2019/05/07 2,005 2,085 2,002 2,035 185,300
2019/04/26 2,060 2,125 2,043 2,073 250,100
2019/04/25 2,138 2,143 2,062 2,097 238,200
2019/04/24 2,192 2,239 2,135 2,138 442,500
2019/04/23 2,173 2,245 2,147 2,166 481,500
2019/04/22 2,175 2,204 2,142 2,160 215,700
2019/04/19 2,133 2,167 2,124 2,141 194,300
2019/04/18 2,238 2,260 2,115 2,119 473,400
2019/04/17 2,271 2,337 2,194 2,230 779,700
2019/04/16 2,278 2,393 2,226 2,391 943,300
2019/04/15 2,263 2,275 2,149 2,240 423,000
2019/04/12 2,355 2,362 2,161 2,228 1,446,400
2019/04/11 2,470 2,519 2,378 2,407 2,523,700
2019/04/10 2,202 2,552 2,200 2,552 3,179,700
2019/04/09 2,050 2,115 2,026 2,052 235,600
2019/04/08 2,040 2,105 2,012 2,047 360,800
2019/04/05 2,136 2,172 1,990 1,991 692,300
2019/04/04 2,336 2,339 2,103 2,180 605,900
2019/04/03 2,232 2,358 2,215 2,302 543,500
2019/04/02 2,427 2,445 2,255 2,311 658,500
2019/04/01 2,365 2,382 2,233 2,377 402,000
2019/03/29 2,509 2,547 2,255 2,332 735,600
2019/03/28 2,567 2,584 2,416 2,459 679,500
2019/03/27 2,462 2,694 2,460 2,532 1,401,700
2019/03/26 2,303 2,480 2,246 2,443 996,100
2019/03/25 2,177 2,427 2,170 2,232 880,400
2019/03/22 2,210 2,290 2,179 2,257 726,900
2019/03/20 2,000 2,170 1,986 2,170 503,400
2019/03/19 2,016 2,077 1,986 1,986 354,800
2019/03/18 2,018 2,045 1,980 1,985 176,500
2019/03/15 1,905 2,005 1,905 1,993 243,800
2019/03/14 1,924 1,944 1,900 1,902 123,100
2019/03/13 1,916 2,011 1,895 1,904 301,900
2019/03/12 1,936 1,970 1,887 1,890 164,500
2019/03/11 1,868 1,947 1,826 1,914 154,600
2019/03/08 1,867 1,923 1,802 1,861 348,900
2019/03/07 2,029 2,050 1,931 1,936 368,500
2019/03/06 2,017 2,059 2,005 2,044 132,400
2019/03/05 2,036 2,126 2,021 2,030 206,900
2019/03/04 2,032 2,086 2,012 2,074 212,000
2019/03/01 2,004 2,094 2,003 2,025 322,200
2019/02/28 2,068 2,080 1,970 1,995 348,100
2019/02/27 2,055 2,095 2,002 2,070 243,300
2019/02/26 2,150 2,160 2,053 2,064 282,100
2019/02/25 2,064 2,185 2,020 2,122 743,900
2019/02/22 2,146 2,147 2,003 2,043 780,600
2019/02/21 2,246 2,251 2,119 2,160 624,100
2019/02/20 2,276 2,321 2,202 2,236 811,600
2019/02/19 2,230 2,358 2,180 2,248 2,248,700
2019/02/18 2,430 2,480 2,280 2,280 2,210,200
2019/02/15 2,780 2,780 2,780 2,780 25,000
2019/02/14 3,435 3,550 3,380 3,480 458,500
2019/02/13 3,450 3,490 3,335 3,425 299,400
2019/02/12 3,350 3,365 3,245 3,310 196,000
2019/02/08 3,200 3,280 3,100 3,140 287,600
2019/02/07 3,420 3,475 3,280 3,300 210,600
2019/02/06 3,450 3,490 3,400 3,460 107,000
2019/02/05 3,515 3,535 3,440 3,445 196,900
2019/02/04 3,415 3,545 3,390 3,515 174,200
2019/02/01 3,480 3,520 3,380 3,450 247,300
2019/01/31 3,400 3,540 3,395 3,505 265,100
2019/01/30 3,600 3,655 3,350 3,375 489,100
2019/01/29 3,650 3,760 3,590 3,690 288,500
2019/01/28 3,900 3,900 3,670 3,695 361,900
2019/01/25 3,655 3,900 3,580 3,900 375,100
2019/01/24 3,705 3,760 3,565 3,610 281,800
2019/01/23 3,720 3,825 3,620 3,695 477,300
2019/01/22 3,625 3,840 3,405 3,790 795,300
2019/01/21 3,930 4,020 3,600 3,635 518,300
2019/01/18 3,995 4,040 3,860 3,950 550,500
2019/01/17 3,655 3,880 3,580 3,880 633,800
2019/01/16 3,600 3,960 3,525 3,680 1,089,100
2019/01/15 3,340 3,465 3,270 3,445 295,400
2019/01/11 3,440 3,510 3,195 3,345 419,300
2019/01/10 3,450 3,630 3,360 3,440 488,800
2019/01/09 3,680 3,745 3,385 3,415 538,900
2019/01/08 3,710 3,780 3,580 3,700 592,900
2019/01/07 3,440 3,710 3,425 3,635 889,200
2019/01/04 3,080 3,470 3,010 3,370 766,600

このページの先頭へ