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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,203 | 1,211 | 1,194 | 1,204 | 7,400 |
| 2022/12/29 | 1,207 | 1,208 | 1,195 | 1,195 | 6,800 |
| 2022/12/28 | 1,196 | 1,211 | 1,180 | 1,211 | 10,300 |
| 2022/12/27 | 1,172 | 1,214 | 1,172 | 1,202 | 13,800 |
| 2022/12/26 | 1,143 | 1,171 | 1,137 | 1,165 | 41,400 |
| 2022/12/23 | 1,155 | 1,155 | 1,137 | 1,141 | 6,500 |
| 2022/12/22 | 1,164 | 1,169 | 1,136 | 1,153 | 14,600 |
| 2022/12/21 | 1,140 | 1,165 | 1,116 | 1,154 | 20,200 |
| 2022/12/20 | 1,220 | 1,225 | 1,136 | 1,147 | 40,500 |
| 2022/12/19 | 1,249 | 1,255 | 1,224 | 1,226 | 26,100 |
| 2022/12/16 | 1,192 | 1,238 | 1,181 | 1,231 | 22,400 |
| 2022/12/15 | 1,198 | 1,210 | 1,178 | 1,210 | 9,400 |
| 2022/12/14 | 1,167 | 1,205 | 1,166 | 1,198 | 28,600 |
| 2022/12/13 | 1,170 | 1,170 | 1,152 | 1,160 | 6,200 |
| 2022/12/12 | 1,168 | 1,171 | 1,164 | 1,166 | 2,700 |
| 2022/12/09 | 1,181 | 1,181 | 1,158 | 1,172 | 7,700 |
| 2022/12/08 | 1,185 | 1,185 | 1,148 | 1,152 | 33,200 |
| 2022/12/07 | 1,161 | 1,171 | 1,138 | 1,171 | 14,600 |
| 2022/12/06 | 1,187 | 1,190 | 1,164 | 1,167 | 6,300 |
| 2022/12/05 | 1,198 | 1,198 | 1,173 | 1,191 | 12,400 |
| 2022/12/02 | 1,213 | 1,213 | 1,191 | 1,196 | 10,000 |
| 2022/12/01 | 1,193 | 1,228 | 1,193 | 1,211 | 29,400 |
| 2022/11/30 | 1,186 | 1,208 | 1,185 | 1,191 | 23,900 |
| 2022/11/29 | 1,198 | 1,226 | 1,172 | 1,216 | 27,800 |
| 2022/11/28 | 1,216 | 1,216 | 1,186 | 1,189 | 11,900 |
| 2022/11/25 | 1,204 | 1,224 | 1,200 | 1,220 | 8,200 |
| 2022/11/24 | 1,191 | 1,204 | 1,185 | 1,204 | 8,100 |
| 2022/11/22 | 1,202 | 1,209 | 1,190 | 1,190 | 17,000 |
| 2022/11/21 | 1,240 | 1,240 | 1,211 | 1,226 | 13,500 |
| 2022/11/18 | 1,232 | 1,251 | 1,211 | 1,235 | 16,500 |
| 2022/11/17 | 1,203 | 1,239 | 1,203 | 1,239 | 13,900 |
| 2022/11/16 | 1,186 | 1,204 | 1,174 | 1,203 | 25,500 |
| 2022/11/15 | 1,212 | 1,234 | 1,144 | 1,185 | 95,300 |
| 2022/11/14 | 1,239 | 1,240 | 1,211 | 1,225 | 36,800 |
| 2022/11/11 | 1,230 | 1,251 | 1,186 | 1,238 | 29,700 |
| 2022/11/10 | 1,251 | 1,251 | 1,197 | 1,208 | 28,400 |
| 2022/11/09 | 1,283 | 1,286 | 1,257 | 1,259 | 15,000 |
| 2022/11/08 | 1,291 | 1,295 | 1,285 | 1,285 | 3,300 |
| 2022/11/07 | 1,304 | 1,320 | 1,284 | 1,288 | 13,500 |
| 2022/11/04 | 1,294 | 1,307 | 1,283 | 1,291 | 12,600 |
| 2022/11/02 | 1,316 | 1,319 | 1,289 | 1,305 | 5,200 |
| 2022/11/01 | 1,286 | 1,330 | 1,285 | 1,310 | 23,700 |
| 2022/10/31 | 1,283 | 1,292 | 1,272 | 1,285 | 5,100 |
| 2022/10/28 | 1,280 | 1,285 | 1,268 | 1,268 | 7,200 |
| 2022/10/27 | 1,276 | 1,285 | 1,263 | 1,276 | 7,600 |
| 2022/10/26 | 1,275 | 1,284 | 1,260 | 1,276 | 7,500 |
| 2022/10/25 | 1,253 | 1,280 | 1,245 | 1,275 | 14,500 |
| 2022/10/24 | 1,279 | 1,279 | 1,255 | 1,255 | 8,100 |
| 2022/10/21 | 1,284 | 1,285 | 1,269 | 1,275 | 4,400 |
| 2022/10/20 | 1,289 | 1,294 | 1,271 | 1,284 | 6,400 |
| 2022/10/19 | 1,290 | 1,295 | 1,275 | 1,289 | 9,400 |
| 2022/10/18 | 1,278 | 1,288 | 1,272 | 1,287 | 3,700 |
| 2022/10/17 | 1,280 | 1,280 | 1,253 | 1,267 | 10,000 |
| 2022/10/14 | 1,278 | 1,294 | 1,278 | 1,282 | 13,100 |
| 2022/10/13 | 1,291 | 1,291 | 1,270 | 1,270 | 16,300 |
| 2022/10/12 | 1,308 | 1,308 | 1,276 | 1,291 | 28,000 |
| 2022/10/11 | 1,331 | 1,333 | 1,288 | 1,309 | 30,100 |
| 2022/10/07 | 1,347 | 1,395 | 1,340 | 1,340 | 46,600 |
| 2022/10/06 | 1,320 | 1,370 | 1,320 | 1,362 | 43,000 |
| 2022/10/05 | 1,339 | 1,340 | 1,314 | 1,318 | 8,700 |
| 2022/10/04 | 1,337 | 1,340 | 1,305 | 1,335 | 8,300 |
| 2022/10/03 | 1,306 | 1,328 | 1,277 | 1,291 | 48,500 |
| 2022/09/30 | 1,320 | 1,352 | 1,320 | 1,325 | 14,800 |
| 2022/09/29 | 1,298 | 1,355 | 1,298 | 1,350 | 17,300 |
| 2022/09/28 | 1,336 | 1,342 | 1,280 | 1,298 | 70,300 |
| 2022/09/27 | 1,342 | 1,355 | 1,334 | 1,342 | 14,900 |
| 2022/09/26 | 1,375 | 1,375 | 1,331 | 1,335 | 35,200 |
| 2022/09/22 | 1,334 | 1,378 | 1,324 | 1,375 | 19,500 |
| 2022/09/21 | 1,363 | 1,390 | 1,333 | 1,361 | 35,600 |
| 2022/09/20 | 1,368 | 1,418 | 1,324 | 1,372 | 82,400 |
| 2022/09/16 | 1,350 | 1,435 | 1,304 | 1,349 | 139,200 |
| 2022/09/15 | 1,334 | 1,350 | 1,316 | 1,332 | 23,100 |
| 2022/09/14 | 1,337 | 1,366 | 1,316 | 1,334 | 26,300 |
| 2022/09/13 | 1,340 | 1,382 | 1,324 | 1,370 | 55,300 |
| 2022/09/12 | 1,347 | 1,350 | 1,333 | 1,340 | 11,100 |
| 2022/09/09 | 1,299 | 1,333 | 1,299 | 1,333 | 14,700 |
| 2022/09/08 | 1,317 | 1,323 | 1,294 | 1,323 | 14,200 |
| 2022/09/07 | 1,333 | 1,333 | 1,287 | 1,292 | 39,900 |
| 2022/09/06 | 1,302 | 1,356 | 1,302 | 1,349 | 46,400 |
| 2022/09/05 | 1,313 | 1,325 | 1,275 | 1,302 | 23,100 |
| 2022/09/02 | 1,320 | 1,320 | 1,250 | 1,313 | 33,700 |
| 2022/09/01 | 1,245 | 1,350 | 1,220 | 1,310 | 120,100 |
| 2022/08/31 | 1,217 | 1,217 | 1,181 | 1,185 | 21,900 |
| 2022/08/30 | 1,261 | 1,261 | 1,216 | 1,230 | 12,900 |
| 2022/08/29 | 1,229 | 1,229 | 1,200 | 1,220 | 10,900 |
| 2022/08/26 | 1,251 | 1,270 | 1,232 | 1,232 | 4,200 |
| 2022/08/25 | 1,255 | 1,264 | 1,244 | 1,250 | 4,000 |
| 2022/08/24 | 1,261 | 1,280 | 1,228 | 1,252 | 12,900 |
| 2022/08/23 | 1,244 | 1,282 | 1,227 | 1,261 | 13,100 |
| 2022/08/22 | 1,274 | 1,274 | 1,250 | 1,251 | 12,800 |
| 2022/08/19 | 1,305 | 1,305 | 1,277 | 1,277 | 10,100 |
| 2022/08/18 | 1,283 | 1,300 | 1,279 | 1,300 | 6,400 |
| 2022/08/17 | 1,284 | 1,323 | 1,265 | 1,297 | 26,000 |
| 2022/08/16 | 1,290 | 1,346 | 1,284 | 1,284 | 40,400 |
| 2022/08/15 | 1,305 | 1,308 | 1,284 | 1,290 | 26,600 |
| 2022/08/12 | 1,283 | 1,285 | 1,261 | 1,284 | 24,900 |
| 2022/08/10 | 1,299 | 1,299 | 1,275 | 1,283 | 25,800 |
| 2022/08/09 | 1,250 | 1,317 | 1,219 | 1,317 | 52,000 |
| 2022/08/08 | 1,304 | 1,312 | 1,260 | 1,261 | 37,600 |
| 2022/08/05 | 1,317 | 1,321 | 1,301 | 1,305 | 8,200 |
| 2022/08/04 | 1,339 | 1,339 | 1,309 | 1,320 | 9,900 |
| 2022/08/03 | 1,330 | 1,330 | 1,307 | 1,309 | 6,700 |
| 2022/08/02 | 1,326 | 1,326 | 1,305 | 1,315 | 23,900 |
| 2022/08/01 | 1,365 | 1,365 | 1,331 | 1,336 | 29,800 |
| 2022/07/29 | 1,320 | 1,374 | 1,316 | 1,365 | 69,400 |
| 2022/07/28 | 1,306 | 1,332 | 1,306 | 1,322 | 10,500 |
| 2022/07/27 | 1,319 | 1,319 | 1,302 | 1,313 | 3,900 |
| 2022/07/26 | 1,305 | 1,332 | 1,300 | 1,324 | 10,900 |
| 2022/07/25 | 1,333 | 1,333 | 1,294 | 1,306 | 18,300 |
| 2022/07/22 | 1,335 | 1,348 | 1,309 | 1,335 | 18,400 |
| 2022/07/21 | 1,304 | 1,346 | 1,304 | 1,335 | 26,300 |
| 2022/07/20 | 1,327 | 1,327 | 1,277 | 1,304 | 33,400 |
| 2022/07/19 | 1,330 | 1,341 | 1,310 | 1,327 | 27,500 |
| 2022/07/15 | 1,322 | 1,324 | 1,280 | 1,324 | 16,900 |
| 2022/07/14 | 1,261 | 1,318 | 1,261 | 1,310 | 38,000 |
| 2022/07/13 | 1,333 | 1,345 | 1,255 | 1,286 | 118,100 |
| 2022/07/12 | 1,266 | 1,352 | 1,251 | 1,346 | 114,900 |
| 2022/07/11 | 1,263 | 1,281 | 1,242 | 1,274 | 40,600 |
| 2022/07/08 | 1,190 | 1,265 | 1,170 | 1,246 | 65,600 |
| 2022/07/07 | 1,224 | 1,230 | 1,193 | 1,194 | 33,900 |
| 2022/07/06 | 1,203 | 1,224 | 1,183 | 1,219 | 33,700 |
| 2022/07/05 | 1,165 | 1,221 | 1,165 | 1,212 | 31,800 |
| 2022/07/04 | 1,180 | 1,209 | 1,160 | 1,178 | 67,400 |
| 2022/07/01 | 1,175 | 1,195 | 1,145 | 1,157 | 34,800 |
| 2022/06/30 | 1,128 | 1,173 | 1,111 | 1,171 | 50,200 |
| 2022/06/29 | 1,096 | 1,145 | 1,082 | 1,140 | 23,300 |
| 2022/06/28 | 1,129 | 1,129 | 1,093 | 1,109 | 31,200 |
| 2022/06/27 | 1,105 | 1,133 | 1,098 | 1,122 | 34,500 |
| 2022/06/24 | 1,081 | 1,119 | 1,074 | 1,105 | 37,000 |
| 2022/06/23 | 1,077 | 1,098 | 1,072 | 1,081 | 6,900 |
| 2022/06/22 | 1,100 | 1,102 | 1,060 | 1,090 | 27,700 |
| 2022/06/21 | 1,023 | 1,110 | 1,023 | 1,093 | 54,400 |
| 2022/06/20 | 1,054 | 1,054 | 1,003 | 1,018 | 20,300 |
| 2022/06/17 | 1,060 | 1,082 | 1,030 | 1,047 | 26,300 |
| 2022/06/16 | 1,055 | 1,089 | 1,039 | 1,060 | 20,700 |
| 2022/06/15 | 1,077 | 1,077 | 1,024 | 1,039 | 26,400 |
| 2022/06/14 | 1,054 | 1,080 | 1,021 | 1,069 | 38,000 |
| 2022/06/13 | 1,081 | 1,094 | 1,059 | 1,059 | 26,300 |
| 2022/06/10 | 1,080 | 1,129 | 1,074 | 1,092 | 60,900 |
| 2022/06/09 | 1,071 | 1,104 | 1,050 | 1,091 | 52,300 |
| 2022/06/08 | 1,060 | 1,100 | 1,053 | 1,060 | 142,000 |
| 2022/06/07 | 1,020 | 1,063 | 1,000 | 1,053 | 78,000 |
| 2022/06/06 | 1,006 | 1,018 | 991 | 1,006 | 31,000 |
| 2022/06/03 | 1,043 | 1,068 | 997 | 1,019 | 72,900 |
| 2022/06/02 | 1,045 | 1,075 | 1,005 | 1,050 | 155,400 |
| 2022/06/01 | 1,035 | 1,069 | 1,011 | 1,037 | 147,300 |
| 2022/05/31 | 1,075 | 1,135 | 1,005 | 1,030 | 574,800 |
| 2022/05/30 | 1,105 | 1,235 | 1,023 | 1,091 | 2,225,100 |
| 2022/05/27 | 1,045 | 1,045 | 1,045 | 1,045 | 11,400 |
| 2022/05/26 | 885 | 912 | 885 | 895 | 5,300 |
| 2022/05/25 | 895 | 907 | 886 | 896 | 13,300 |
| 2022/05/24 | 942 | 949 | 895 | 900 | 30,300 |
| 2022/05/23 | 968 | 972 | 935 | 942 | 39,000 |
| 2022/05/20 | 1,008 | 1,029 | 958 | 975 | 58,800 |
| 2022/05/19 | 950 | 1,040 | 940 | 1,029 | 86,000 |
| 2022/05/18 | 901 | 1,000 | 893 | 963 | 132,200 |
| 2022/05/17 | 907 | 919 | 860 | 871 | 22,100 |
| 2022/05/16 | 844 | 916 | 844 | 907 | 49,900 |
| 2022/05/13 | 933 | 933 | 910 | 925 | 9,600 |
| 2022/05/12 | 941 | 947 | 913 | 918 | 7,800 |
| 2022/05/11 | 951 | 952 | 938 | 952 | 2,700 |
| 2022/05/10 | 925 | 952 | 923 | 952 | 6,000 |
| 2022/05/09 | 946 | 946 | 928 | 940 | 3,700 |
| 2022/05/06 | 941 | 947 | 933 | 942 | 5,300 |
| 2022/05/02 | 943 | 955 | 931 | 947 | 5,300 |
| 2022/04/28 | 940 | 943 | 920 | 943 | 6,400 |
| 2022/04/27 | 922 | 937 | 918 | 937 | 4,500 |
| 2022/04/26 | 926 | 937 | 926 | 933 | 2,200 |
| 2022/04/25 | 929 | 950 | 929 | 930 | 10,500 |
| 2022/04/22 | 937 | 946 | 922 | 929 | 14,600 |
| 2022/04/21 | 979 | 979 | 937 | 944 | 27,800 |
| 2022/04/20 | 1,005 | 1,005 | 963 | 979 | 16,100 |
| 2022/04/19 | 1,010 | 1,020 | 992 | 995 | 6,900 |
| 2022/04/18 | 1,013 | 1,016 | 983 | 1,000 | 10,800 |
| 2022/04/15 | 1,000 | 1,013 | 971 | 1,013 | 6,000 |
| 2022/04/14 | 981 | 1,014 | 981 | 1,014 | 10,800 |
| 2022/04/13 | 969 | 1,012 | 963 | 980 | 18,800 |
| 2022/04/12 | 977 | 980 | 945 | 980 | 5,900 |
| 2022/04/11 | 996 | 996 | 968 | 972 | 10,800 |
| 2022/04/08 | 1,016 | 1,038 | 989 | 995 | 6,500 |
| 2022/04/07 | 1,024 | 1,024 | 970 | 1,003 | 10,500 |
| 2022/04/06 | 1,039 | 1,040 | 1,014 | 1,018 | 7,800 |
| 2022/04/05 | 1,040 | 1,055 | 1,032 | 1,043 | 41,000 |
| 2022/04/04 | 992 | 1,037 | 986 | 1,025 | 22,600 |
| 2022/04/01 | 968 | 999 | 950 | 990 | 15,600 |
| 2022/03/31 | 959 | 997 | 959 | 983 | 8,100 |
| 2022/03/30 | 989 | 1,000 | 972 | 974 | 3,700 |
| 2022/03/29 | 948 | 993 | 948 | 993 | 11,400 |
| 2022/03/28 | 1,007 | 1,007 | 941 | 947 | 32,600 |
| 2022/03/25 | 1,010 | 1,017 | 990 | 1,006 | 6,700 |
| 2022/03/24 | 967 | 1,010 | 967 | 1,010 | 12,000 |
| 2022/03/23 | 996 | 1,002 | 969 | 982 | 30,600 |
| 2022/03/22 | 979 | 984 | 945 | 981 | 49,900 |
| 2022/03/18 | 884 | 935 | 882 | 923 | 25,200 |
| 2022/03/17 | 867 | 880 | 851 | 867 | 15,800 |
| 2022/03/16 | 871 | 871 | 837 | 852 | 10,000 |
| 2022/03/15 | 841 | 853 | 832 | 843 | 8,100 |
| 2022/03/14 | 814 | 869 | 814 | 852 | 15,800 |
| 2022/03/11 | 826 | 830 | 801 | 814 | 8,300 |
| 2022/03/10 | 826 | 852 | 820 | 852 | 16,000 |
| 2022/03/09 | 833 | 840 | 784 | 796 | 34,500 |
| 2022/03/08 | 851 | 875 | 831 | 832 | 17,400 |
| 2022/03/07 | 873 | 874 | 855 | 874 | 5,300 |
| 2022/03/04 | 902 | 908 | 870 | 893 | 18,200 |
| 2022/03/03 | 944 | 944 | 896 | 901 | 34,700 |
| 2022/03/02 | 896 | 935 | 895 | 895 | 26,000 |
| 2022/03/01 | 896 | 922 | 896 | 898 | 13,800 |
| 2022/02/28 | 873 | 898 | 858 | 889 | 18,600 |
| 2022/02/25 | 850 | 880 | 842 | 873 | 7,700 |
| 2022/02/24 | 876 | 881 | 837 | 850 | 13,400 |
| 2022/02/22 | 860 | 891 | 859 | 876 | 13,400 |
| 2022/02/21 | 868 | 884 | 868 | 884 | 5,100 |
| 2022/02/18 | 888 | 901 | 869 | 898 | 3,500 |
| 2022/02/17 | 883 | 908 | 872 | 888 | 12,400 |
| 2022/02/16 | 889 | 890 | 871 | 882 | 12,100 |
| 2022/02/15 | 905 | 905 | 865 | 889 | 22,300 |
| 2022/02/14 | 850 | 893 | 850 | 893 | 11,000 |
| 2022/02/10 | 880 | 894 | 872 | 874 | 7,200 |
| 2022/02/09 | 861 | 875 | 853 | 872 | 4,500 |
| 2022/02/08 | 853 | 893 | 844 | 846 | 4,100 |
| 2022/02/07 | 889 | 889 | 841 | 853 | 16,800 |
| 2022/02/04 | 884 | 892 | 860 | 889 | 15,000 |
| 2022/02/03 | 899 | 903 | 881 | 897 | 15,200 |
| 2022/02/02 | 872 | 894 | 872 | 893 | 8,400 |
| 2022/02/01 | 859 | 889 | 858 | 865 | 6,000 |
| 2022/01/31 | 833 | 866 | 833 | 846 | 13,400 |
| 2022/01/28 | 827 | 841 | 820 | 833 | 20,500 |
| 2022/01/27 | 851 | 861 | 812 | 829 | 54,600 |
| 2022/01/26 | 851 | 868 | 840 | 851 | 28,700 |
| 2022/01/25 | 904 | 920 | 830 | 836 | 68,000 |
| 2022/01/24 | 918 | 939 | 899 | 934 | 9,500 |
| 2022/01/21 | 906 | 918 | 893 | 913 | 7,700 |
| 2022/01/20 | 891 | 906 | 871 | 906 | 17,500 |
| 2022/01/19 | 939 | 939 | 884 | 886 | 28,700 |
| 2022/01/18 | 948 | 962 | 937 | 939 | 9,800 |
| 2022/01/17 | 969 | 982 | 945 | 945 | 24,600 |
| 2022/01/14 | 984 | 986 | 964 | 969 | 24,500 |
| 2022/01/13 | 1,000 | 1,000 | 985 | 993 | 12,900 |
| 2022/01/12 | 999 | 1,009 | 993 | 995 | 9,400 |
| 2022/01/11 | 994 | 1,002 | 976 | 992 | 14,900 |
| 2022/01/07 | 1,010 | 1,020 | 966 | 991 | 35,600 |
| 2022/01/06 | 1,050 | 1,050 | 994 | 997 | 58,100 |
| 2022/01/05 | 1,045 | 1,058 | 1,032 | 1,058 | 13,600 |
| 2022/01/04 | 1,058 | 1,058 | 1,017 | 1,045 | 5,800 |