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
2026/03/11 1,598 1,598 1,554 1,560 24,500
2026/03/10 1,505 1,592 1,497 1,581 44,100
2026/03/09 1,469 1,505 1,469 1,504 14,200
2026/03/06 1,464 1,500 1,464 1,499 8,600
2026/03/05 1,499 1,500 1,484 1,484 9,300
2026/03/04 1,477 1,490 1,448 1,488 18,200
2026/03/03 1,497 1,497 1,480 1,490 8,200
2026/03/02 1,482 1,496 1,474 1,494 17,600
2026/02/27 1,488 1,490 1,483 1,490 3,000
2026/02/26 1,471 1,487 1,471 1,484 14,900
2026/02/25 1,460 1,486 1,453 1,471 4,700
2026/02/24 1,489 1,489 1,457 1,473 21,200
2026/02/20 1,485 1,500 1,465 1,495 20,300
2026/02/19 1,430 1,504 1,430 1,485 55,100
2026/02/18 1,401 1,429 1,401 1,418 19,200
2026/02/17 1,384 1,414 1,354 1,403 23,100
2026/02/16 1,405 1,410 1,286 1,367 102,200
2026/02/13 1,480 1,480 1,389 1,400 90,800
2026/02/12 1,388 1,521 1,381 1,482 138,600
2026/02/10 1,364 1,388 1,364 1,388 5,200
2026/02/09 1,370 1,373 1,360 1,362 9,800
2026/02/06 1,360 1,374 1,357 1,368 3,900
2026/02/05 1,350 1,375 1,345 1,366 3,700
2026/02/04 1,349 1,394 1,344 1,353 11,400
2026/02/03 1,358 1,374 1,340 1,356 8,800
2026/02/02 1,361 1,389 1,352 1,378 4,500
2026/01/30 1,353 1,385 1,342 1,385 7,000
2026/01/29 1,388 1,388 1,365 1,365 2,500
2026/01/28 1,388 1,390 1,332 1,364 18,800
2026/01/27 1,401 1,403 1,388 1,388 7,500
2026/01/26 1,406 1,412 1,400 1,402 5,500
2026/01/23 1,416 1,416 1,402 1,404 1,400
2026/01/22 1,429 1,429 1,402 1,402 8,200
2026/01/21 1,422 1,422 1,406 1,410 1,800
2026/01/20 1,416 1,416 1,402 1,408 2,100
2026/01/19 1,422 1,423 1,405 1,405 6,100
2026/01/16 1,413 1,413 1,400 1,401 5,400
2026/01/15 1,421 1,421 1,406 1,412 3,000
2026/01/14 1,426 1,428 1,416 1,418 7,200
2026/01/13 1,442 1,442 1,415 1,420 7,000
2026/01/09 1,412 1,427 1,412 1,416 4,700
2026/01/08 1,419 1,419 1,410 1,411 4,200
2026/01/07 1,408 1,420 1,402 1,420 5,200
2026/01/06 1,418 1,431 1,410 1,423 4,400
2026/01/05 1,416 1,438 1,405 1,438 13,900

このページの先頭へ