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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,115 | 1,137 | 1,115 | 1,130 | 3,800 |
| 2024/10/03 | 1,134 | 1,134 | 1,112 | 1,115 | 2,700 |
| 2024/10/02 | 1,120 | 1,135 | 1,120 | 1,134 | 1,600 |
| 2024/10/01 | 1,128 | 1,142 | 1,121 | 1,121 | 2,100 |
| 2024/09/30 | 1,146 | 1,146 | 1,100 | 1,128 | 12,800 |
| 2024/09/27 | 1,146 | 1,197 | 1,143 | 1,160 | 13,000 |
| 2024/09/26 | 1,114 | 1,150 | 1,091 | 1,142 | 24,700 |
| 2024/09/25 | 1,083 | 1,084 | 1,070 | 1,084 | 6,300 |
| 2024/09/24 | 1,081 | 1,082 | 1,070 | 1,082 | 13,700 |
| 2024/09/20 | 1,077 | 1,081 | 1,067 | 1,067 | 3,500 |
| 2024/09/19 | 1,085 | 1,086 | 1,060 | 1,061 | 14,100 |
| 2024/09/18 | 1,118 | 1,121 | 1,061 | 1,070 | 11,400 |
| 2024/09/17 | 1,145 | 1,145 | 1,076 | 1,107 | 107,600 |
| 2024/09/13 | 1,065 | 1,136 | 1,065 | 1,127 | 20,800 |
| 2024/09/12 | 1,049 | 1,065 | 1,049 | 1,065 | 3,300 |
| 2024/09/11 | 1,052 | 1,063 | 1,033 | 1,049 | 9,300 |
| 2024/09/10 | 1,049 | 1,065 | 1,049 | 1,052 | 6,800 |
| 2024/09/09 | 1,048 | 1,049 | 1,024 | 1,049 | 6,300 |
| 2024/09/06 | 1,058 | 1,060 | 1,039 | 1,054 | 4,300 |
| 2024/09/05 | 1,049 | 1,060 | 1,032 | 1,055 | 3,400 |
| 2024/09/04 | 1,069 | 1,069 | 1,052 | 1,061 | 1,700 |
| 2024/09/03 | 1,055 | 1,074 | 1,051 | 1,074 | 9,300 |
| 2024/09/02 | 1,051 | 1,064 | 1,051 | 1,060 | 2,000 |
| 2024/08/30 | 1,068 | 1,068 | 1,050 | 1,050 | 8,300 |
| 2024/08/29 | 1,070 | 1,079 | 1,069 | 1,074 | 2,600 |
| 2024/08/28 | 1,061 | 1,088 | 1,052 | 1,075 | 4,100 |
| 2024/08/27 | 1,075 | 1,076 | 1,070 | 1,071 | 4,400 |
| 2024/08/26 | 1,049 | 1,085 | 1,046 | 1,075 | 3,400 |
| 2024/08/23 | 1,057 | 1,058 | 1,051 | 1,055 | 3,700 |
| 2024/08/22 | 1,064 | 1,065 | 1,040 | 1,057 | 4,300 |
| 2024/08/21 | 1,027 | 1,064 | 1,025 | 1,064 | 10,300 |
| 2024/08/20 | 1,035 | 1,035 | 1,021 | 1,033 | 5,700 |
| 2024/08/19 | 1,033 | 1,035 | 1,025 | 1,025 | 5,400 |
| 2024/08/16 | 1,042 | 1,055 | 1,026 | 1,031 | 16,000 |
| 2024/08/15 | 1,020 | 1,054 | 1,020 | 1,035 | 19,600 |
| 2024/08/14 | 1,052 | 1,063 | 1,040 | 1,050 | 14,600 |
| 2024/08/13 | 1,027 | 1,068 | 1,010 | 1,043 | 11,600 |
| 2024/08/09 | 1,049 | 1,049 | 1,004 | 1,022 | 7,700 |
| 2024/08/08 | 1,018 | 1,032 | 1,004 | 1,025 | 10,100 |
| 2024/08/07 | 953 | 1,042 | 953 | 1,032 | 24,900 |
| 2024/08/06 | 1,017 | 1,017 | 941 | 998 | 34,700 |
| 2024/08/05 | 1,106 | 1,119 | 866 | 867 | 64,600 |
| 2024/08/02 | 1,207 | 1,207 | 1,163 | 1,166 | 20,800 |
| 2024/08/01 | 1,239 | 1,242 | 1,215 | 1,230 | 8,400 |
| 2024/07/31 | 1,254 | 1,254 | 1,242 | 1,243 | 2,200 |
| 2024/07/30 | 1,252 | 1,264 | 1,245 | 1,254 | 3,400 |
| 2024/07/29 | 1,281 | 1,281 | 1,251 | 1,252 | 1,800 |
| 2024/07/26 | 1,260 | 1,275 | 1,243 | 1,266 | 1,800 |
| 2024/07/25 | 1,274 | 1,274 | 1,238 | 1,260 | 5,500 |
| 2024/07/24 | 1,294 | 1,294 | 1,259 | 1,271 | 2,600 |
| 2024/07/23 | 1,291 | 1,291 | 1,272 | 1,280 | 1,000 |
| 2024/07/22 | 1,300 | 1,300 | 1,255 | 1,291 | 12,200 |
| 2024/07/19 | 1,310 | 1,310 | 1,297 | 1,297 | 4,200 |
| 2024/07/18 | 1,288 | 1,313 | 1,286 | 1,310 | 6,000 |
| 2024/07/17 | 1,280 | 1,289 | 1,269 | 1,288 | 7,800 |
| 2024/07/16 | 1,287 | 1,289 | 1,281 | 1,285 | 3,100 |
| 2024/07/12 | 1,260 | 1,288 | 1,258 | 1,288 | 3,300 |
| 2024/07/11 | 1,296 | 1,296 | 1,285 | 1,290 | 1,700 |
| 2024/07/10 | 1,310 | 1,322 | 1,295 | 1,296 | 6,100 |
| 2024/07/09 | 1,313 | 1,317 | 1,309 | 1,310 | 4,100 |
| 2024/07/08 | 1,315 | 1,315 | 1,302 | 1,315 | 3,600 |
| 2024/07/05 | 1,325 | 1,325 | 1,312 | 1,315 | 3,200 |
| 2024/07/04 | 1,324 | 1,324 | 1,311 | 1,323 | 4,300 |
| 2024/07/03 | 1,290 | 1,329 | 1,290 | 1,324 | 17,300 |
| 2024/07/02 | 1,289 | 1,300 | 1,285 | 1,290 | 3,900 |
| 2024/07/01 | 1,285 | 1,296 | 1,281 | 1,289 | 4,100 |
| 2024/06/28 | 1,305 | 1,305 | 1,288 | 1,289 | 1,100 |
| 2024/06/27 | 1,306 | 1,306 | 1,285 | 1,286 | 4,600 |
| 2024/06/26 | 1,301 | 1,301 | 1,291 | 1,295 | 1,900 |
| 2024/06/25 | 1,287 | 1,304 | 1,285 | 1,300 | 6,800 |
| 2024/06/24 | 1,290 | 1,299 | 1,282 | 1,290 | 2,900 |
| 2024/06/21 | 1,284 | 1,298 | 1,276 | 1,298 | 7,100 |
| 2024/06/20 | 1,270 | 1,283 | 1,270 | 1,283 | 7,100 |
| 2024/06/19 | 1,262 | 1,275 | 1,260 | 1,275 | 15,000 |
| 2024/06/18 | 1,265 | 1,290 | 1,265 | 1,265 | 11,600 |
| 2024/06/17 | 1,305 | 1,305 | 1,258 | 1,266 | 17,300 |
| 2024/06/14 | 1,265 | 1,315 | 1,265 | 1,315 | 17,600 |
| 2024/06/13 | 1,265 | 1,289 | 1,265 | 1,289 | 7,500 |
| 2024/06/12 | 1,279 | 1,305 | 1,272 | 1,272 | 34,300 |
| 2024/06/11 | 1,271 | 1,279 | 1,250 | 1,275 | 11,400 |
| 2024/06/10 | 1,280 | 1,280 | 1,262 | 1,271 | 6,000 |
| 2024/06/07 | 1,219 | 1,281 | 1,219 | 1,281 | 26,400 |
| 2024/06/06 | 1,222 | 1,232 | 1,213 | 1,224 | 1,900 |
| 2024/06/05 | 1,223 | 1,230 | 1,216 | 1,222 | 2,300 |
| 2024/06/04 | 1,216 | 1,232 | 1,204 | 1,223 | 4,400 |
| 2024/06/03 | 1,225 | 1,226 | 1,216 | 1,216 | 2,100 |
| 2024/05/31 | 1,207 | 1,227 | 1,207 | 1,227 | 6,900 |
| 2024/05/30 | 1,201 | 1,207 | 1,201 | 1,202 | 16,400 |
| 2024/05/29 | 1,209 | 1,209 | 1,201 | 1,201 | 5,100 |
| 2024/05/28 | 1,212 | 1,217 | 1,202 | 1,210 | 2,200 |
| 2024/05/27 | 1,212 | 1,219 | 1,202 | 1,213 | 5,300 |
| 2024/05/24 | 1,200 | 1,212 | 1,200 | 1,212 | 6,800 |
| 2024/05/23 | 1,214 | 1,215 | 1,201 | 1,205 | 3,300 |
| 2024/05/22 | 1,220 | 1,222 | 1,210 | 1,210 | 10,100 |
| 2024/05/21 | 1,221 | 1,235 | 1,220 | 1,220 | 10,900 |
| 2024/05/20 | 1,220 | 1,232 | 1,220 | 1,220 | 22,500 |
| 2024/05/17 | 1,194 | 1,230 | 1,194 | 1,220 | 30,900 |
| 2024/05/16 | 1,208 | 1,208 | 1,180 | 1,190 | 34,400 |
| 2024/05/15 | 1,210 | 1,230 | 1,183 | 1,198 | 120,100 |
| 2024/05/14 | 1,269 | 1,305 | 1,269 | 1,293 | 17,800 |
| 2024/05/13 | 1,280 | 1,280 | 1,266 | 1,276 | 7,200 |
| 2024/05/10 | 1,285 | 1,298 | 1,255 | 1,265 | 7,100 |
| 2024/05/09 | 1,301 | 1,301 | 1,283 | 1,283 | 8,600 |
| 2024/05/08 | 1,305 | 1,310 | 1,301 | 1,302 | 2,900 |
| 2024/05/07 | 1,307 | 1,316 | 1,290 | 1,309 | 11,700 |
| 2024/05/02 | 1,295 | 1,315 | 1,294 | 1,307 | 9,800 |
| 2024/05/01 | 1,298 | 1,298 | 1,286 | 1,294 | 1,100 |
| 2024/04/30 | 1,284 | 1,299 | 1,284 | 1,299 | 1,500 |
| 2024/04/26 | 1,300 | 1,302 | 1,276 | 1,281 | 4,800 |
| 2024/04/25 | 1,276 | 1,293 | 1,276 | 1,293 | 4,500 |
| 2024/04/24 | 1,275 | 1,286 | 1,275 | 1,286 | 4,900 |
| 2024/04/23 | 1,278 | 1,286 | 1,271 | 1,274 | 1,100 |
| 2024/04/22 | 1,279 | 1,290 | 1,267 | 1,278 | 4,500 |
| 2024/04/19 | 1,273 | 1,276 | 1,250 | 1,251 | 11,000 |
| 2024/04/18 | 1,270 | 1,287 | 1,269 | 1,284 | 4,800 |
| 2024/04/17 | 1,277 | 1,288 | 1,269 | 1,272 | 6,200 |
| 2024/04/16 | 1,281 | 1,296 | 1,270 | 1,277 | 10,500 |
| 2024/04/15 | 1,302 | 1,302 | 1,285 | 1,298 | 8,700 |
| 2024/04/12 | 1,306 | 1,312 | 1,303 | 1,307 | 6,600 |
| 2024/04/11 | 1,326 | 1,332 | 1,302 | 1,302 | 11,700 |
| 2024/04/10 | 1,323 | 1,333 | 1,319 | 1,333 | 9,500 |
| 2024/04/09 | 1,311 | 1,323 | 1,311 | 1,323 | 4,500 |
| 2024/04/08 | 1,315 | 1,327 | 1,309 | 1,311 | 4,300 |
| 2024/04/05 | 1,320 | 1,329 | 1,307 | 1,308 | 9,400 |
| 2024/04/04 | 1,327 | 1,329 | 1,318 | 1,325 | 5,300 |
| 2024/04/03 | 1,326 | 1,345 | 1,307 | 1,326 | 11,000 |
| 2024/04/02 | 1,354 | 1,355 | 1,325 | 1,338 | 16,200 |
| 2024/04/01 | 1,369 | 1,369 | 1,330 | 1,364 | 18,500 |
| 2024/03/29 | 1,328 | 1,365 | 1,328 | 1,361 | 7,400 |
| 2024/03/28 | 1,331 | 1,341 | 1,312 | 1,321 | 12,200 |
| 2024/03/27 | 1,338 | 1,344 | 1,331 | 1,344 | 9,000 |
| 2024/03/26 | 1,332 | 1,337 | 1,322 | 1,331 | 6,600 |
| 2024/03/25 | 1,318 | 1,332 | 1,315 | 1,332 | 15,700 |
| 2024/03/22 | 1,340 | 1,340 | 1,305 | 1,318 | 14,100 |
| 2024/03/21 | 1,330 | 1,340 | 1,326 | 1,336 | 6,800 |
| 2024/03/19 | 1,327 | 1,338 | 1,320 | 1,323 | 17,000 |
| 2024/03/18 | 1,321 | 1,338 | 1,310 | 1,332 | 14,800 |
| 2024/03/15 | 1,301 | 1,329 | 1,287 | 1,311 | 41,900 |
| 2024/03/14 | 1,300 | 1,312 | 1,284 | 1,302 | 9,200 |
| 2024/03/13 | 1,313 | 1,317 | 1,281 | 1,285 | 11,700 |
| 2024/03/12 | 1,290 | 1,318 | 1,287 | 1,318 | 5,500 |
| 2024/03/11 | 1,314 | 1,314 | 1,283 | 1,300 | 32,900 |
| 2024/03/08 | 1,327 | 1,353 | 1,323 | 1,334 | 20,100 |
| 2024/03/07 | 1,393 | 1,393 | 1,333 | 1,345 | 29,800 |
| 2024/03/06 | 1,320 | 1,342 | 1,313 | 1,329 | 7,300 |
| 2024/03/05 | 1,312 | 1,334 | 1,312 | 1,327 | 13,900 |
| 2024/03/04 | 1,350 | 1,350 | 1,300 | 1,329 | 19,200 |
| 2024/03/01 | 1,330 | 1,344 | 1,325 | 1,332 | 16,900 |
| 2024/02/29 | 1,300 | 1,327 | 1,290 | 1,316 | 43,000 |
| 2024/02/28 | 1,276 | 1,290 | 1,271 | 1,281 | 9,100 |
| 2024/02/27 | 1,285 | 1,287 | 1,275 | 1,278 | 6,200 |
| 2024/02/26 | 1,277 | 1,283 | 1,262 | 1,282 | 9,400 |
| 2024/02/22 | 1,270 | 1,270 | 1,258 | 1,258 | 6,700 |
| 2024/02/21 | 1,277 | 1,277 | 1,256 | 1,270 | 8,100 |
| 2024/02/20 | 1,282 | 1,286 | 1,274 | 1,274 | 6,400 |
| 2024/02/19 | 1,250 | 1,287 | 1,250 | 1,279 | 8,300 |
| 2024/02/16 | 1,255 | 1,269 | 1,242 | 1,260 | 18,800 |
| 2024/02/15 | 1,295 | 1,295 | 1,240 | 1,255 | 62,200 |
| 2024/02/14 | 1,298 | 1,315 | 1,292 | 1,307 | 24,400 |
| 2024/02/13 | 1,317 | 1,317 | 1,295 | 1,297 | 8,100 |
| 2024/02/09 | 1,287 | 1,307 | 1,287 | 1,302 | 9,700 |
| 2024/02/08 | 1,317 | 1,317 | 1,285 | 1,295 | 10,200 |
| 2024/02/07 | 1,327 | 1,327 | 1,300 | 1,302 | 11,600 |
| 2024/02/06 | 1,330 | 1,330 | 1,313 | 1,327 | 5,200 |
| 2024/02/05 | 1,305 | 1,345 | 1,305 | 1,330 | 30,500 |
| 2024/02/02 | 1,332 | 1,332 | 1,300 | 1,300 | 10,400 |
| 2024/02/01 | 1,294 | 1,320 | 1,293 | 1,319 | 7,900 |
| 2024/01/31 | 1,310 | 1,324 | 1,310 | 1,320 | 4,500 |
| 2024/01/30 | 1,311 | 1,329 | 1,310 | 1,315 | 14,600 |
| 2024/01/29 | 1,303 | 1,323 | 1,293 | 1,310 | 28,700 |
| 2024/01/26 | 1,278 | 1,300 | 1,278 | 1,300 | 18,300 |
| 2024/01/25 | 1,275 | 1,287 | 1,270 | 1,281 | 4,500 |
| 2024/01/24 | 1,273 | 1,274 | 1,266 | 1,274 | 4,600 |
| 2024/01/23 | 1,280 | 1,288 | 1,273 | 1,273 | 13,600 |
| 2024/01/22 | 1,259 | 1,280 | 1,258 | 1,279 | 17,700 |
| 2024/01/19 | 1,240 | 1,258 | 1,240 | 1,258 | 11,500 |
| 2024/01/18 | 1,242 | 1,256 | 1,240 | 1,242 | 7,000 |
| 2024/01/17 | 1,269 | 1,269 | 1,242 | 1,242 | 11,600 |
| 2024/01/16 | 1,261 | 1,265 | 1,255 | 1,262 | 6,200 |
| 2024/01/15 | 1,250 | 1,267 | 1,247 | 1,261 | 15,400 |
| 2024/01/12 | 1,252 | 1,267 | 1,252 | 1,267 | 7,800 |
| 2024/01/11 | 1,259 | 1,266 | 1,251 | 1,251 | 9,100 |
| 2024/01/10 | 1,246 | 1,258 | 1,239 | 1,253 | 5,100 |
| 2024/01/09 | 1,253 | 1,258 | 1,238 | 1,244 | 12,800 |
| 2024/01/05 | 1,240 | 1,256 | 1,237 | 1,250 | 6,800 |
| 2024/01/04 | 1,225 | 1,252 | 1,225 | 1,240 | 17,300 |