6033 (株)エクストリーム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,222 | 1,226 | 1,203 | 1,212 | 3,900 | 1,212 |
| 2025-05-21 | 1,235 | 1,235 | 1,223 | 1,223 | 200 | 1,223 |
| 2025-05-20 | 1,240 | 1,240 | 1,223 | 1,231 | 9,400 | 1,231 |
| 2025-05-19 | 1,219 | 1,249 | 1,219 | 1,224 | 7,400 | 1,224 |
| 2025-05-16 | 1,213 | 1,238 | 1,201 | 1,227 | 14,100 | 1,227 |
| 2025-05-15 | 1,161 | 1,205 | 1,152 | 1,205 | 17,100 | 1,205 |
| 2025-05-14 | 1,249 | 1,280 | 1,151 | 1,174 | 55,000 | 1,174 |
| 2025-05-13 | 1,220 | 1,250 | 1,202 | 1,247 | 26,600 | 1,247 |
| 2025-05-12 | 1,229 | 1,229 | 1,210 | 1,217 | 7,600 | 1,217 |
| 2025-05-09 | 1,220 | 1,233 | 1,207 | 1,222 | 9,200 | 1,222 |
| 2025-05-08 | 1,230 | 1,233 | 1,205 | 1,215 | 5,500 | 1,215 |
| 2025-05-07 | 1,195 | 1,230 | 1,195 | 1,230 | 4,500 | 1,230 |
| 2025-05-02 | 1,192 | 1,210 | 1,186 | 1,201 | 6,600 | 1,201 |
| 2025-05-01 | 1,191 | 1,200 | 1,181 | 1,191 | 6,400 | 1,191 |
| 2025-04-30 | 1,171 | 1,193 | 1,171 | 1,184 | 9,800 | 1,184 |
| 2025-04-28 | 1,156 | 1,182 | 1,156 | 1,167 | 1,700 | 1,167 |
| 2025-04-25 | 1,155 | 1,164 | 1,155 | 1,155 | 1,600 | 1,155 |
| 2025-04-24 | 1,150 | 1,170 | 1,150 | 1,154 | 4,500 | 1,154 |
| 2025-04-23 | 1,161 | 1,170 | 1,152 | 1,160 | 4,800 | 1,160 |
| 2025-04-22 | 1,168 | 1,170 | 1,154 | 1,156 | 11,700 | 1,156 |
| 2025-04-21 | 1,177 | 1,200 | 1,166 | 1,168 | 6,300 | 1,168 |
| 2025-04-18 | 1,157 | 1,182 | 1,156 | 1,168 | 4,400 | 1,168 |
| 2025-04-17 | 1,152 | 1,163 | 1,150 | 1,156 | 7,900 | 1,156 |
| 2025-04-16 | 1,151 | 1,157 | 1,126 | 1,127 | 7,600 | 1,127 |
| 2025-04-15 | 1,161 | 1,202 | 1,132 | 1,150 | 43,700 | 1,150 |
| 2025-04-14 | 1,141 | 1,158 | 1,115 | 1,131 | 8,600 | 1,131 |
| 2025-04-11 | 1,074 | 1,120 | 1,059 | 1,111 | 7,800 | 1,111 |
| 2025-04-10 | 1,045 | 1,135 | 1,045 | 1,092 | 32,200 | 1,092 |
| 2025-04-09 | 1,006 | 1,036 | 1,002 | 1,015 | 22,600 | 1,015 |
| 2025-04-08 | 1,060 | 1,093 | 1,045 | 1,066 | 11,100 | 1,066 |
| 2025-04-07 | 964 | 1,072 | 964 | 1,009 | 73,300 | 1,009 |
| 2025-04-04 | 1,192 | 1,197 | 1,122 | 1,159 | 56,000 | 1,159 |
| 2025-04-03 | 1,184 | 1,213 | 1,178 | 1,200 | 11,400 | 1,200 |
| 2025-04-02 | 1,220 | 1,234 | 1,201 | 1,205 | 12,800 | 1,205 |
| 2025-04-01 | 1,250 | 1,259 | 1,213 | 1,213 | 17,400 | 1,213 |
| 2025-03-31 | 1,280 | 1,280 | 1,244 | 1,246 | 29,300 | 1,246 |
| 2025-03-28 | 1,292 | 1,305 | 1,290 | 1,290 | 11,000 | 1,290 |
| 2025-03-27 | 1,334 | 1,345 | 1,321 | 1,331 | 14,000 | 1,331 |
| 2025-03-26 | 1,327 | 1,337 | 1,327 | 1,332 | 8,800 | 1,332 |
| 2025-03-25 | 1,316 | 1,324 | 1,309 | 1,318 | 11,800 | 1,318 |
| 2025-03-24 | 1,336 | 1,336 | 1,302 | 1,302 | 12,400 | 1,302 |
| 2025-03-21 | 1,323 | 1,328 | 1,316 | 1,325 | 14,300 | 1,325 |
| 2025-03-19 | 1,328 | 1,349 | 1,325 | 1,325 | 15,800 | 1,325 |
| 2025-03-18 | 1,317 | 1,365 | 1,312 | 1,346 | 33,400 | 1,346 |
| 2025-03-17 | 1,328 | 1,330 | 1,309 | 1,309 | 10,700 | 1,309 |
| 2025-03-14 | 1,318 | 1,332 | 1,308 | 1,328 | 10,900 | 1,328 |
| 2025-03-13 | 1,347 | 1,347 | 1,315 | 1,315 | 6,900 | 1,315 |
| 2025-03-12 | 1,292 | 1,336 | 1,292 | 1,317 | 10,900 | 1,317 |
| 2025-03-11 | 1,293 | 1,306 | 1,272 | 1,300 | 14,000 | 1,300 |
| 2025-03-10 | 1,302 | 1,311 | 1,286 | 1,309 | 19,300 | 1,309 |
| 2025-03-07 | 1,301 | 1,315 | 1,300 | 1,304 | 4,000 | 1,304 |
| 2025-03-06 | 1,294 | 1,316 | 1,294 | 1,312 | 8,300 | 1,312 |
| 2025-03-05 | 1,282 | 1,317 | 1,281 | 1,294 | 20,600 | 1,294 |
| 2025-03-04 | 1,307 | 1,307 | 1,275 | 1,291 | 24,400 | 1,291 |
| 2025-03-03 | 1,291 | 1,312 | 1,280 | 1,312 | 55,600 | 1,312 |
| 2025-02-28 | 1,320 | 1,320 | 1,291 | 1,291 | 37,300 | 1,291 |
| 2025-02-27 | 1,350 | 1,351 | 1,321 | 1,321 | 24,200 | 1,321 |
| 2025-02-26 | 1,379 | 1,388 | 1,336 | 1,343 | 32,100 | 1,343 |
| 2025-02-25 | 1,374 | 1,384 | 1,366 | 1,366 | 10,100 | 1,366 |
| 2025-02-21 | 1,380 | 1,402 | 1,376 | 1,393 | 15,100 | 1,393 |
| 2025-02-20 | 1,410 | 1,411 | 1,367 | 1,384 | 27,300 | 1,384 |
| 2025-02-19 | 1,394 | 1,424 | 1,372 | 1,418 | 72,200 | 1,418 |
| 2025-02-18 | 1,376 | 1,397 | 1,369 | 1,380 | 13,900 | 1,380 |
| 2025-02-17 | 1,380 | 1,393 | 1,365 | 1,386 | 15,300 | 1,386 |
| 2025-02-14 | 1,430 | 1,430 | 1,363 | 1,373 | 39,600 | 1,373 |
| 2025-02-13 | 1,477 | 1,477 | 1,360 | 1,417 | 73,700 | 1,417 |
| 2025-02-12 | 1,458 | 1,477 | 1,449 | 1,477 | 14,500 | 1,477 |
| 2025-02-10 | 1,450 | 1,451 | 1,426 | 1,446 | 17,500 | 1,446 |
| 2025-02-07 | 1,468 | 1,468 | 1,446 | 1,452 | 10,000 | 1,452 |
| 2025-02-06 | 1,455 | 1,469 | 1,441 | 1,469 | 10,700 | 1,469 |
| 2025-02-05 | 1,440 | 1,456 | 1,438 | 1,451 | 6,300 | 1,451 |
| 2025-02-04 | 1,451 | 1,453 | 1,417 | 1,430 | 17,200 | 1,430 |
| 2025-02-03 | 1,452 | 1,460 | 1,437 | 1,459 | 13,600 | 1,459 |
| 2025-01-31 | 1,447 | 1,455 | 1,411 | 1,450 | 14,900 | 1,450 |
| 2025-01-30 | 1,423 | 1,450 | 1,422 | 1,435 | 11,000 | 1,435 |
| 2025-01-29 | 1,407 | 1,441 | 1,407 | 1,430 | 15,300 | 1,430 |
| 2025-01-28 | 1,385 | 1,410 | 1,382 | 1,399 | 9,300 | 1,399 |
| 2025-01-27 | 1,403 | 1,419 | 1,383 | 1,384 | 7,400 | 1,384 |
| 2025-01-24 | 1,362 | 1,410 | 1,362 | 1,403 | 19,100 | 1,403 |
| 2025-01-23 | 1,385 | 1,385 | 1,362 | 1,362 | 5,800 | 1,362 |
| 2025-01-22 | 1,362 | 1,394 | 1,355 | 1,375 | 13,300 | 1,375 |
| 2025-01-21 | 1,380 | 1,404 | 1,359 | 1,360 | 24,200 | 1,360 |
| 2025-01-20 | 1,396 | 1,397 | 1,368 | 1,368 | 22,500 | 1,368 |
| 2025-01-17 | 1,434 | 1,434 | 1,379 | 1,392 | 22,300 | 1,392 |
| 2025-01-16 | 1,442 | 1,449 | 1,404 | 1,404 | 23,100 | 1,404 |
| 2025-01-15 | 1,534 | 1,534 | 1,446 | 1,450 | 32,000 | 1,450 |
| 2025-01-14 | 1,510 | 1,535 | 1,490 | 1,535 | 29,300 | 1,535 |
| 2025-01-10 | 1,473 | 1,527 | 1,452 | 1,510 | 42,000 | 1,510 |
| 2025-01-09 | 1,455 | 1,477 | 1,430 | 1,477 | 15,900 | 1,477 |
| 2025-01-08 | 1,465 | 1,474 | 1,430 | 1,455 | 21,400 | 1,455 |
| 2025-01-07 | 1,480 | 1,487 | 1,437 | 1,465 | 38,000 | 1,465 |
| 2025-01-06 | 1,493 | 1,496 | 1,462 | 1,481 | 25,200 | 1,481 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株