6033 (株)エクストリーム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,284 | 1,299 | 1,284 | 1,299 | 1,500 | 1,299 |
| 2024-04-26 | 1,300 | 1,302 | 1,276 | 1,281 | 4,800 | 1,281 |
| 2024-04-25 | 1,276 | 1,293 | 1,276 | 1,293 | 4,500 | 1,293 |
| 2024-04-24 | 1,275 | 1,286 | 1,275 | 1,286 | 4,900 | 1,286 |
| 2024-04-23 | 1,278 | 1,286 | 1,271 | 1,274 | 1,100 | 1,274 |
| 2024-04-22 | 1,279 | 1,290 | 1,267 | 1,278 | 4,500 | 1,278 |
| 2024-04-19 | 1,273 | 1,276 | 1,250 | 1,251 | 11,000 | 1,251 |
| 2024-04-18 | 1,270 | 1,287 | 1,269 | 1,284 | 4,800 | 1,284 |
| 2024-04-17 | 1,277 | 1,288 | 1,269 | 1,272 | 6,200 | 1,272 |
| 2024-04-16 | 1,281 | 1,296 | 1,270 | 1,277 | 10,500 | 1,277 |
| 2024-04-15 | 1,302 | 1,302 | 1,285 | 1,298 | 8,700 | 1,298 |
| 2024-04-12 | 1,306 | 1,312 | 1,303 | 1,307 | 6,600 | 1,307 |
| 2024-04-11 | 1,326 | 1,332 | 1,302 | 1,302 | 11,700 | 1,302 |
| 2024-04-10 | 1,323 | 1,333 | 1,319 | 1,333 | 9,500 | 1,333 |
| 2024-04-09 | 1,311 | 1,323 | 1,311 | 1,323 | 4,500 | 1,323 |
| 2024-04-08 | 1,315 | 1,327 | 1,309 | 1,311 | 4,300 | 1,311 |
| 2024-04-05 | 1,320 | 1,329 | 1,307 | 1,308 | 9,400 | 1,308 |
| 2024-04-04 | 1,327 | 1,329 | 1,318 | 1,325 | 5,300 | 1,325 |
| 2024-04-03 | 1,326 | 1,345 | 1,307 | 1,326 | 11,000 | 1,326 |
| 2024-04-02 | 1,354 | 1,355 | 1,325 | 1,338 | 16,200 | 1,338 |
| 2024-04-01 | 1,369 | 1,369 | 1,330 | 1,364 | 18,500 | 1,364 |
| 2024-03-29 | 1,328 | 1,365 | 1,328 | 1,361 | 7,400 | 1,361 |
| 2024-03-28 | 1,331 | 1,341 | 1,312 | 1,321 | 12,200 | 1,321 |
| 2024-03-27 | 1,338 | 1,344 | 1,331 | 1,344 | 9,000 | 1,344 |
| 2024-03-26 | 1,332 | 1,337 | 1,322 | 1,331 | 6,600 | 1,331 |
| 2024-03-25 | 1,318 | 1,332 | 1,315 | 1,332 | 15,700 | 1,332 |
| 2024-03-22 | 1,340 | 1,340 | 1,305 | 1,318 | 14,100 | 1,318 |
| 2024-03-21 | 1,330 | 1,340 | 1,326 | 1,336 | 6,800 | 1,336 |
| 2024-03-19 | 1,327 | 1,338 | 1,320 | 1,323 | 17,000 | 1,323 |
| 2024-03-18 | 1,321 | 1,338 | 1,310 | 1,332 | 14,800 | 1,332 |
| 2024-03-15 | 1,301 | 1,329 | 1,287 | 1,311 | 41,900 | 1,311 |
| 2024-03-14 | 1,300 | 1,312 | 1,284 | 1,302 | 9,200 | 1,302 |
| 2024-03-13 | 1,313 | 1,317 | 1,281 | 1,285 | 11,700 | 1,285 |
| 2024-03-12 | 1,290 | 1,318 | 1,287 | 1,318 | 5,500 | 1,318 |
| 2024-03-11 | 1,314 | 1,314 | 1,283 | 1,300 | 32,900 | 1,300 |
| 2024-03-08 | 1,327 | 1,353 | 1,323 | 1,334 | 20,100 | 1,334 |
| 2024-03-07 | 1,393 | 1,393 | 1,333 | 1,345 | 29,800 | 1,345 |
| 2024-03-06 | 1,320 | 1,342 | 1,313 | 1,329 | 7,300 | 1,329 |
| 2024-03-05 | 1,312 | 1,334 | 1,312 | 1,327 | 13,900 | 1,327 |
| 2024-03-04 | 1,350 | 1,350 | 1,300 | 1,329 | 19,200 | 1,329 |
| 2024-03-01 | 1,330 | 1,344 | 1,325 | 1,332 | 16,900 | 1,332 |
| 2024-02-29 | 1,300 | 1,327 | 1,290 | 1,316 | 43,000 | 1,316 |
| 2024-02-28 | 1,276 | 1,290 | 1,271 | 1,281 | 9,100 | 1,281 |
| 2024-02-27 | 1,285 | 1,287 | 1,275 | 1,278 | 6,200 | 1,278 |
| 2024-02-26 | 1,277 | 1,283 | 1,262 | 1,282 | 9,400 | 1,282 |
| 2024-02-22 | 1,270 | 1,270 | 1,258 | 1,258 | 6,700 | 1,258 |
| 2024-02-21 | 1,277 | 1,277 | 1,256 | 1,270 | 8,100 | 1,270 |
| 2024-02-20 | 1,282 | 1,286 | 1,274 | 1,274 | 6,400 | 1,274 |
| 2024-02-19 | 1,250 | 1,287 | 1,250 | 1,279 | 8,300 | 1,279 |
| 2024-02-16 | 1,255 | 1,269 | 1,242 | 1,260 | 18,800 | 1,260 |
| 2024-02-15 | 1,295 | 1,295 | 1,240 | 1,255 | 62,200 | 1,255 |
| 2024-02-14 | 1,298 | 1,315 | 1,292 | 1,307 | 24,400 | 1,307 |
| 2024-02-13 | 1,317 | 1,317 | 1,295 | 1,297 | 8,100 | 1,297 |
| 2024-02-09 | 1,287 | 1,307 | 1,287 | 1,302 | 9,700 | 1,302 |
| 2024-02-08 | 1,317 | 1,317 | 1,285 | 1,295 | 10,200 | 1,295 |
| 2024-02-07 | 1,327 | 1,327 | 1,300 | 1,302 | 11,600 | 1,302 |
| 2024-02-06 | 1,330 | 1,330 | 1,313 | 1,327 | 5,200 | 1,327 |
| 2024-02-05 | 1,305 | 1,345 | 1,305 | 1,330 | 30,500 | 1,330 |
| 2024-02-02 | 1,332 | 1,332 | 1,300 | 1,300 | 10,400 | 1,300 |
| 2024-02-01 | 1,294 | 1,320 | 1,293 | 1,319 | 7,900 | 1,319 |
| 2024-01-31 | 1,310 | 1,324 | 1,310 | 1,320 | 4,500 | 1,320 |
| 2024-01-30 | 1,311 | 1,329 | 1,310 | 1,315 | 14,600 | 1,315 |
| 2024-01-29 | 1,303 | 1,323 | 1,293 | 1,310 | 28,700 | 1,310 |
| 2024-01-26 | 1,278 | 1,300 | 1,278 | 1,300 | 18,300 | 1,300 |
| 2024-01-25 | 1,275 | 1,287 | 1,270 | 1,281 | 4,500 | 1,281 |
| 2024-01-24 | 1,273 | 1,274 | 1,266 | 1,274 | 4,600 | 1,274 |
| 2024-01-23 | 1,280 | 1,288 | 1,273 | 1,273 | 13,600 | 1,273 |
| 2024-01-22 | 1,259 | 1,280 | 1,258 | 1,279 | 17,700 | 1,279 |
| 2024-01-19 | 1,240 | 1,258 | 1,240 | 1,258 | 11,500 | 1,258 |
| 2024-01-18 | 1,242 | 1,256 | 1,240 | 1,242 | 7,000 | 1,242 |
| 2024-01-17 | 1,269 | 1,269 | 1,242 | 1,242 | 11,600 | 1,242 |
| 2024-01-16 | 1,261 | 1,265 | 1,255 | 1,262 | 6,200 | 1,262 |
| 2024-01-15 | 1,250 | 1,267 | 1,247 | 1,261 | 15,400 | 1,261 |
| 2024-01-12 | 1,252 | 1,267 | 1,252 | 1,267 | 7,800 | 1,267 |
| 2024-01-11 | 1,259 | 1,266 | 1,251 | 1,251 | 9,100 | 1,251 |
| 2024-01-10 | 1,246 | 1,258 | 1,239 | 1,253 | 5,100 | 1,253 |
| 2024-01-09 | 1,253 | 1,258 | 1,238 | 1,244 | 12,800 | 1,244 |
| 2024-01-05 | 1,240 | 1,256 | 1,237 | 1,250 | 6,800 | 1,250 |
| 2024-01-04 | 1,225 | 1,252 | 1,225 | 1,240 | 17,300 | 1,240 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株
