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
2020/12/30 1,090 1,158 1,080 1,158 25,400
2020/12/29 1,070 1,099 1,070 1,084 35,100
2020/12/28 1,094 1,096 1,039 1,063 65,300
2020/12/25 1,073 1,133 1,069 1,085 117,400
2020/12/24 1,056 1,074 1,053 1,062 37,400
2020/12/23 1,066 1,077 1,052 1,052 48,200
2020/12/22 1,121 1,121 1,066 1,078 51,800
2020/12/21 1,140 1,140 1,111 1,121 30,800
2020/12/18 1,142 1,152 1,130 1,133 21,500
2020/12/17 1,145 1,156 1,144 1,148 11,700
2020/12/16 1,160 1,165 1,146 1,151 18,000
2020/12/15 1,167 1,175 1,162 1,168 15,600
2020/12/14 1,166 1,169 1,154 1,167 15,500
2020/12/11 1,179 1,179 1,155 1,170 21,100
2020/12/10 1,170 1,176 1,155 1,160 15,200
2020/12/09 1,170 1,176 1,163 1,170 10,500
2020/12/08 1,141 1,184 1,141 1,170 22,100
2020/12/07 1,168 1,168 1,142 1,142 64,600
2020/12/04 1,169 1,178 1,156 1,171 21,800
2020/12/03 1,172 1,202 1,172 1,180 21,900
2020/12/02 1,162 1,191 1,162 1,171 38,100
2020/12/01 1,200 1,206 1,180 1,188 29,800
2020/11/30 1,201 1,210 1,199 1,200 10,800
2020/11/27 1,199 1,210 1,191 1,210 16,300
2020/11/26 1,204 1,222 1,192 1,202 16,300
2020/11/25 1,203 1,218 1,194 1,204 31,100
2020/11/24 1,219 1,220 1,202 1,202 24,200
2020/11/20 1,172 1,197 1,169 1,197 14,000
2020/11/19 1,180 1,210 1,154 1,160 50,200
2020/11/18 1,239 1,239 1,150 1,150 56,400
2020/11/17 1,286 1,286 1,222 1,239 36,800
2020/11/16 1,273 1,273 1,251 1,270 62,500
2020/11/13 1,291 1,301 1,250 1,252 116,300
2020/11/12 1,427 1,427 1,409 1,411 21,300
2020/11/11 1,430 1,442 1,402 1,427 30,700
2020/11/10 1,432 1,445 1,402 1,411 24,300
2020/11/09 1,373 1,436 1,373 1,432 34,600
2020/11/06 1,380 1,395 1,360 1,368 18,800
2020/11/05 1,378 1,394 1,373 1,378 25,600
2020/11/04 1,347 1,388 1,345 1,375 19,200
2020/11/02 1,359 1,377 1,332 1,347 34,500
2020/10/30 1,397 1,402 1,329 1,329 39,800
2020/10/29 1,380 1,404 1,373 1,391 20,400
2020/10/28 1,424 1,446 1,392 1,401 48,500
2020/10/27 1,416 1,439 1,400 1,423 32,800
2020/10/26 1,481 1,481 1,415 1,431 31,100
2020/10/23 1,466 1,478 1,421 1,451 71,500
2020/10/22 1,503 1,517 1,481 1,492 43,600
2020/10/21 1,527 1,553 1,518 1,521 33,500
2020/10/20 1,555 1,585 1,530 1,537 32,400
2020/10/19 1,540 1,586 1,520 1,576 35,300
2020/10/16 1,645 1,645 1,541 1,549 60,300
2020/10/15 1,615 1,615 1,537 1,561 81,900
2020/10/14 1,532 1,625 1,525 1,621 80,300
2020/10/13 1,530 1,563 1,507 1,556 46,000
2020/10/12 1,488 1,530 1,476 1,525 87,500
2020/10/09 1,494 1,494 1,457 1,476 27,300
2020/10/08 1,479 1,497 1,472 1,485 24,600
2020/10/07 1,452 1,475 1,439 1,473 26,900
2020/10/06 1,436 1,479 1,434 1,457 34,300
2020/10/05 1,413 1,443 1,413 1,434 18,600
2020/10/02 1,450 1,453 1,412 1,441 39,900
2020/09/30 1,449 1,467 1,432 1,449 28,500
2020/09/29 1,428 1,468 1,412 1,460 57,300
2020/09/28 1,417 1,435 1,399 1,412 46,300
2020/09/25 1,422 1,427 1,408 1,416 16,400
2020/09/24 1,445 1,445 1,400 1,406 47,100
2020/09/23 1,431 1,465 1,424 1,454 33,600
2020/09/18 1,421 1,454 1,421 1,440 27,000
2020/09/17 1,442 1,448 1,426 1,448 39,300
2020/09/16 1,468 1,484 1,454 1,465 19,600
2020/09/15 1,455 1,468 1,443 1,468 19,200
2020/09/14 1,448 1,485 1,435 1,447 31,800
2020/09/11 1,405 1,437 1,405 1,434 34,100
2020/09/10 1,438 1,440 1,410 1,411 31,600
2020/09/09 1,443 1,459 1,410 1,426 37,200
2020/09/08 1,450 1,493 1,440 1,476 31,600
2020/09/07 1,475 1,506 1,435 1,438 50,700
2020/09/04 1,479 1,488 1,445 1,467 44,200
2020/09/03 1,491 1,519 1,477 1,497 46,100
2020/09/02 1,519 1,519 1,484 1,489 39,700
2020/09/01 1,509 1,524 1,479 1,519 38,500
2020/08/31 1,455 1,513 1,455 1,506 57,400
2020/08/28 1,494 1,501 1,420 1,436 92,900
2020/08/27 1,510 1,530 1,491 1,502 51,700
2020/08/26 1,510 1,544 1,510 1,511 52,200
2020/08/25 1,506 1,575 1,494 1,514 87,900
2020/08/24 1,503 1,528 1,471 1,506 55,400
2020/08/21 1,413 1,513 1,413 1,501 130,600
2020/08/20 1,430 1,431 1,406 1,413 33,100
2020/08/19 1,410 1,444 1,410 1,426 38,800
2020/08/18 1,420 1,446 1,406 1,420 47,500
2020/08/17 1,405 1,430 1,370 1,425 78,800
2020/08/14 1,411 1,441 1,390 1,420 193,300
2020/08/13 1,458 1,520 1,455 1,506 64,600
2020/08/12 1,466 1,469 1,423 1,455 49,200
2020/08/11 1,447 1,520 1,431 1,466 67,600
2020/08/07 1,412 1,435 1,384 1,417 69,200
2020/08/06 1,437 1,453 1,412 1,412 41,200
2020/08/05 1,461 1,461 1,419 1,437 25,900
2020/08/04 1,425 1,468 1,418 1,453 28,900
2020/08/03 1,381 1,450 1,371 1,425 72,100
2020/07/31 1,438 1,446 1,347 1,351 87,700
2020/07/30 1,470 1,484 1,440 1,449 32,100
2020/07/29 1,474 1,477 1,454 1,464 25,700
2020/07/28 1,490 1,545 1,476 1,481 43,300
2020/07/27 1,527 1,527 1,491 1,506 38,300
2020/07/22 1,480 1,566 1,476 1,536 49,400
2020/07/21 1,462 1,511 1,462 1,500 41,200
2020/07/20 1,489 1,490 1,433 1,462 48,700
2020/07/17 1,522 1,539 1,474 1,476 80,100
2020/07/16 1,569 1,569 1,515 1,522 46,500
2020/07/15 1,551 1,567 1,537 1,567 32,500
2020/07/14 1,561 1,561 1,522 1,540 41,100
2020/07/13 1,555 1,571 1,530 1,564 54,900
2020/07/10 1,610 1,611 1,528 1,532 109,900
2020/07/09 1,621 1,621 1,589 1,600 85,200
2020/07/08 1,626 1,655 1,599 1,602 86,900
2020/07/07 1,629 1,660 1,599 1,613 92,700
2020/07/06 1,600 1,650 1,570 1,631 38,500
2020/07/03 1,555 1,633 1,555 1,596 80,400
2020/07/02 1,602 1,633 1,518 1,540 117,400
2020/07/01 1,593 1,672 1,593 1,611 87,300
2020/06/30 1,609 1,624 1,566 1,591 69,200
2020/06/29 1,615 1,638 1,566 1,567 102,500
2020/06/26 1,709 1,715 1,623 1,626 114,100
2020/06/25 1,681 1,797 1,675 1,680 208,300
2020/06/24 1,621 1,984 1,611 1,694 1,047,600
2020/06/23 1,675 1,675 1,619 1,621 63,000
2020/06/22 1,625 1,678 1,600 1,655 67,400
2020/06/19 1,619 1,641 1,583 1,625 63,000
2020/06/18 1,582 1,589 1,557 1,586 39,800
2020/06/17 1,552 1,592 1,542 1,582 48,300
2020/06/16 1,528 1,608 1,528 1,553 93,000
2020/06/15 1,604 1,635 1,500 1,500 116,600
2020/06/12 1,550 1,622 1,457 1,604 184,500
2020/06/11 1,680 1,742 1,629 1,629 152,700
2020/06/10 1,664 1,722 1,662 1,693 111,600
2020/06/09 1,683 1,686 1,628 1,662 57,600
2020/06/08 1,695 1,705 1,652 1,670 80,700
2020/06/05 1,628 1,669 1,606 1,661 90,900
2020/06/04 1,660 1,669 1,606 1,640 93,300
2020/06/03 1,699 1,699 1,634 1,662 87,200
2020/06/02 1,689 1,732 1,657 1,679 90,400
2020/06/01 1,658 1,723 1,657 1,678 148,900
2020/05/29 1,601 1,660 1,601 1,657 92,900
2020/05/28 1,666 1,674 1,605 1,620 88,200
2020/05/27 1,685 1,710 1,640 1,665 100,300
2020/05/26 1,781 1,782 1,650 1,686 173,300
2020/05/25 1,675 1,755 1,662 1,745 161,700
2020/05/22 1,650 1,678 1,601 1,627 131,800
2020/05/21 1,734 1,734 1,645 1,652 176,300
2020/05/20 1,603 1,736 1,587 1,708 237,800
2020/05/19 1,636 1,677 1,535 1,607 245,200
2020/05/18 1,430 1,604 1,430 1,604 254,700
2020/05/15 1,490 1,508 1,342 1,417 187,300
2020/05/14 1,514 1,535 1,456 1,460 164,400
2020/05/13 1,519 1,534 1,485 1,519 86,000
2020/05/12 1,510 1,572 1,503 1,539 151,200
2020/05/11 1,466 1,490 1,445 1,475 100,900
2020/05/08 1,435 1,444 1,376 1,441 86,700
2020/05/07 1,333 1,425 1,333 1,412 106,300
2020/05/01 1,348 1,362 1,307 1,352 78,300
2020/04/30 1,385 1,406 1,358 1,366 114,500
2020/04/28 1,322 1,350 1,305 1,350 58,200
2020/04/27 1,328 1,365 1,294 1,320 74,100
2020/04/24 1,340 1,368 1,280 1,302 70,400
2020/04/23 1,294 1,352 1,288 1,319 68,200
2020/04/22 1,288 1,301 1,244 1,274 129,800
2020/04/21 1,439 1,470 1,326 1,328 153,500
2020/04/20 1,480 1,480 1,410 1,473 126,900
2020/04/17 1,500 1,522 1,438 1,473 214,000
2020/04/16 1,330 1,493 1,330 1,485 250,200
2020/04/15 1,287 1,377 1,268 1,353 150,900
2020/04/14 1,234 1,289 1,219 1,268 75,900
2020/04/13 1,242 1,265 1,218 1,227 73,000
2020/04/10 1,288 1,315 1,220 1,242 94,300
2020/04/09 1,258 1,312 1,251 1,274 104,700
2020/04/08 1,157 1,247 1,128 1,247 113,900
2020/04/07 1,163 1,210 1,131 1,163 74,200
2020/04/06 1,064 1,158 1,017 1,133 122,300
2020/04/03 1,140 1,148 1,065 1,074 91,300
2020/04/02 1,112 1,172 1,095 1,119 87,400
2020/04/01 1,188 1,192 1,137 1,139 103,000
2020/03/31 1,196 1,259 1,179 1,180 83,200
2020/03/30 1,152 1,212 1,151 1,175 52,100
2020/03/27 1,233 1,252 1,208 1,218 86,500
2020/03/26 1,265 1,267 1,200 1,201 92,300
2020/03/25 1,330 1,346 1,287 1,304 150,300
2020/03/24 1,221 1,263 1,202 1,240 105,800
2020/03/23 1,157 1,178 1,110 1,159 118,600
2020/03/19 1,250 1,250 1,140 1,195 106,300
2020/03/18 1,276 1,319 1,195 1,199 176,700
2020/03/17 1,140 1,317 1,135 1,246 180,400
2020/03/16 1,204 1,334 1,176 1,200 238,700
2020/03/13 1,142 1,248 1,083 1,199 359,000
2020/03/12 1,303 1,398 1,259 1,262 324,100
2020/03/11 1,500 1,527 1,375 1,383 283,800
2020/03/10 1,414 1,528 1,300 1,500 442,000
2020/03/09 1,605 1,623 1,422 1,444 406,200
2020/03/06 1,852 1,862 1,710 1,734 228,300
2020/03/05 1,900 1,927 1,844 1,870 207,000
2020/03/04 1,800 1,880 1,783 1,852 160,800
2020/03/03 2,000 2,000 1,801 1,832 305,300
2020/03/02 1,831 1,958 1,757 1,859 485,200
2020/02/28 1,950 1,965 1,800 1,804 399,900
2020/02/27 2,325 2,337 2,055 2,068 375,700
2020/02/26 2,549 2,594 2,200 2,300 371,400
2020/02/25 2,385 2,590 2,371 2,548 263,400
2020/02/21 2,508 2,587 2,508 2,558 172,700
2020/02/20 2,500 2,612 2,481 2,558 430,800
2020/02/19 2,347 2,467 2,285 2,457 286,200
2020/02/18 2,400 2,469 2,310 2,368 424,600
2020/02/17 2,187 2,399 2,163 2,361 558,100
2020/02/14 2,090 2,233 2,040 2,128 654,600
2020/02/13 2,080 2,080 2,006 2,072 158,500
2020/02/12 2,066 2,085 2,050 2,064 116,300
2020/02/10 1,970 2,044 1,954 2,037 107,700
2020/02/07 1,968 1,972 1,943 1,971 53,800
2020/02/06 1,970 1,998 1,955 1,963 73,100
2020/02/05 1,991 2,000 1,955 1,973 66,900
2020/02/04 1,940 1,982 1,917 1,963 60,700
2020/02/03 1,901 1,953 1,886 1,940 100,000
2020/01/31 1,920 1,995 1,919 1,968 81,200
2020/01/30 1,977 2,003 1,917 1,936 198,800
2020/01/29 2,148 2,151 2,001 2,005 220,700
2020/01/28 2,110 2,179 2,061 2,145 194,600
2020/01/27 2,065 2,184 2,011 2,132 607,800
2020/01/24 2,000 2,038 1,990 2,015 110,700
2020/01/23 1,952 1,991 1,946 1,971 62,700
2020/01/22 1,936 2,063 1,933 1,969 286,300
2020/01/21 1,917 1,935 1,908 1,917 31,700
2020/01/20 1,897 1,924 1,894 1,912 24,700
2020/01/17 1,886 1,917 1,886 1,898 49,300
2020/01/16 1,903 1,921 1,897 1,902 31,300
2020/01/15 1,914 1,915 1,902 1,904 24,300
2020/01/14 1,920 1,934 1,900 1,914 45,600
2020/01/10 1,912 1,919 1,900 1,905 44,300
2020/01/09 1,914 1,928 1,906 1,912 48,900
2020/01/08 1,930 1,930 1,848 1,892 102,400
2020/01/07 1,919 1,941 1,918 1,937 41,200
2020/01/06 1,911 1,940 1,906 1,918 62,600

このページの先頭へ