1. HOME >
  2. 株価時系列 >
  3. 6033 >
  4. 2020年

6033 (株)エクストリーム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0901,1581,0801,15825,4001,158
2020-12-291,0701,0991,0701,08435,1001,084
2020-12-281,0941,0961,0391,06365,3001,063
2020-12-251,0731,1331,0691,085117,4001,085
2020-12-241,0561,0741,0531,06237,4001,062
2020-12-231,0661,0771,0521,05248,2001,052
2020-12-221,1211,1211,0661,07851,8001,078
2020-12-211,1401,1401,1111,12130,8001,121
2020-12-181,1421,1521,1301,13321,5001,133
2020-12-171,1451,1561,1441,14811,7001,148
2020-12-161,1601,1651,1461,15118,0001,151
2020-12-151,1671,1751,1621,16815,6001,168
2020-12-141,1661,1691,1541,16715,5001,167
2020-12-111,1791,1791,1551,17021,1001,170
2020-12-101,1701,1761,1551,16015,2001,160
2020-12-091,1701,1761,1631,17010,5001,170
2020-12-081,1411,1841,1411,17022,1001,170
2020-12-071,1681,1681,1421,14264,6001,142
2020-12-041,1691,1781,1561,17121,8001,171
2020-12-031,1721,2021,1721,18021,9001,180
2020-12-021,1621,1911,1621,17138,1001,171
2020-12-011,2001,2061,1801,18829,8001,188
2020-11-301,2011,2101,1991,20010,8001,200
2020-11-271,1991,2101,1911,21016,3001,210
2020-11-261,2041,2221,1921,20216,3001,202
2020-11-251,2031,2181,1941,20431,1001,204
2020-11-241,2191,2201,2021,20224,2001,202
2020-11-201,1721,1971,1691,19714,0001,197
2020-11-191,1801,2101,1541,16050,2001,160
2020-11-181,2391,2391,1501,15056,4001,150
2020-11-171,2861,2861,2221,23936,8001,239
2020-11-161,2731,2731,2511,27062,5001,270
2020-11-131,2911,3011,2501,252116,3001,252
2020-11-121,4271,4271,4091,41121,3001,411
2020-11-111,4301,4421,4021,42730,7001,427
2020-11-101,4321,4451,4021,41124,3001,411
2020-11-091,3731,4361,3731,43234,6001,432
2020-11-061,3801,3951,3601,36818,8001,368
2020-11-051,3781,3941,3731,37825,6001,378
2020-11-041,3471,3881,3451,37519,2001,375
2020-11-021,3591,3771,3321,34734,5001,347
2020-10-301,3971,4021,3291,32939,8001,329
2020-10-291,3801,4041,3731,39120,4001,391
2020-10-281,4241,4461,3921,40148,5001,401
2020-10-271,4161,4391,4001,42332,8001,423
2020-10-261,4811,4811,4151,43131,1001,431
2020-10-231,4661,4781,4211,45171,5001,451
2020-10-221,5031,5171,4811,49243,6001,492
2020-10-211,5271,5531,5181,52133,5001,521
2020-10-201,5551,5851,5301,53732,4001,537
2020-10-191,5401,5861,5201,57635,3001,576
2020-10-161,6451,6451,5411,54960,3001,549
2020-10-151,6151,6151,5371,56181,9001,561
2020-10-141,5321,6251,5251,62180,3001,621
2020-10-131,5301,5631,5071,55646,0001,556
2020-10-121,4881,5301,4761,52587,5001,525
2020-10-091,4941,4941,4571,47627,3001,476
2020-10-081,4791,4971,4721,48524,6001,485
2020-10-071,4521,4751,4391,47326,9001,473
2020-10-061,4361,4791,4341,45734,3001,457
2020-10-051,4131,4431,4131,43418,6001,434
2020-10-021,4501,4531,4121,44139,9001,441
2020-09-301,4491,4671,4321,44928,5001,449
2020-09-291,4281,4681,4121,46057,3001,460
2020-09-281,4171,4351,3991,41246,3001,412
2020-09-251,4221,4271,4081,41616,4001,416
2020-09-241,4451,4451,4001,40647,1001,406
2020-09-231,4311,4651,4241,45433,6001,454
2020-09-181,4211,4541,4211,44027,0001,440
2020-09-171,4421,4481,4261,44839,3001,448
2020-09-161,4681,4841,4541,46519,6001,465
2020-09-151,4551,4681,4431,46819,2001,468
2020-09-141,4481,4851,4351,44731,8001,447
2020-09-111,4051,4371,4051,43434,1001,434
2020-09-101,4381,4401,4101,41131,6001,411
2020-09-091,4431,4591,4101,42637,2001,426
2020-09-081,4501,4931,4401,47631,6001,476
2020-09-071,4751,5061,4351,43850,7001,438
2020-09-041,4791,4881,4451,46744,2001,467
2020-09-031,4911,5191,4771,49746,1001,497
2020-09-021,5191,5191,4841,48939,7001,489
2020-09-011,5091,5241,4791,51938,5001,519
2020-08-311,4551,5131,4551,50657,4001,506
2020-08-281,4941,5011,4201,43692,9001,436
2020-08-271,5101,5301,4911,50251,7001,502
2020-08-261,5101,5441,5101,51152,2001,511
2020-08-251,5061,5751,4941,51487,9001,514
2020-08-241,5031,5281,4711,50655,4001,506
2020-08-211,4131,5131,4131,501130,6001,501
2020-08-201,4301,4311,4061,41333,1001,413
2020-08-191,4101,4441,4101,42638,8001,426
2020-08-181,4201,4461,4061,42047,5001,420
2020-08-171,4051,4301,3701,42578,8001,425
2020-08-141,4111,4411,3901,420193,3001,420
2020-08-131,4581,5201,4551,50664,6001,506
2020-08-121,4661,4691,4231,45549,2001,455
2020-08-111,4471,5201,4311,46667,6001,466
2020-08-071,4121,4351,3841,41769,2001,417
2020-08-061,4371,4531,4121,41241,2001,412
2020-08-051,4611,4611,4191,43725,9001,437
2020-08-041,4251,4681,4181,45328,9001,453
2020-08-031,3811,4501,3711,42572,1001,425
2020-07-311,4381,4461,3471,35187,7001,351
2020-07-301,4701,4841,4401,44932,1001,449
2020-07-291,4741,4771,4541,46425,7001,464
2020-07-281,4901,5451,4761,48143,3001,481
2020-07-271,5271,5271,4911,50638,3001,506
2020-07-221,4801,5661,4761,53649,4001,536
2020-07-211,4621,5111,4621,50041,2001,500
2020-07-201,4891,4901,4331,46248,7001,462
2020-07-171,5221,5391,4741,47680,1001,476
2020-07-161,5691,5691,5151,52246,5001,522
2020-07-151,5511,5671,5371,56732,5001,567
2020-07-141,5611,5611,5221,54041,1001,540
2020-07-131,5551,5711,5301,56454,9001,564
2020-07-101,6101,6111,5281,532109,9001,532
2020-07-091,6211,6211,5891,60085,2001,600
2020-07-081,6261,6551,5991,60286,9001,602
2020-07-071,6291,6601,5991,61392,7001,613
2020-07-061,6001,6501,5701,63138,5001,631
2020-07-031,5551,6331,5551,59680,4001,596
2020-07-021,6021,6331,5181,540117,4001,540
2020-07-011,5931,6721,5931,61187,3001,611
2020-06-301,6091,6241,5661,59169,2001,591
2020-06-291,6151,6381,5661,567102,5001,567
2020-06-261,7091,7151,6231,626114,1001,626
2020-06-251,6811,7971,6751,680208,3001,680
2020-06-241,6211,9841,6111,6941,047,6001,694
2020-06-231,6751,6751,6191,62163,0001,621
2020-06-221,6251,6781,6001,65567,4001,655
2020-06-191,6191,6411,5831,62563,0001,625
2020-06-181,5821,5891,5571,58639,8001,586
2020-06-171,5521,5921,5421,58248,3001,582
2020-06-161,5281,6081,5281,55393,0001,553
2020-06-151,6041,6351,5001,500116,6001,500
2020-06-121,5501,6221,4571,604184,5001,604
2020-06-111,6801,7421,6291,629152,7001,629
2020-06-101,6641,7221,6621,693111,6001,693
2020-06-091,6831,6861,6281,66257,6001,662
2020-06-081,6951,7051,6521,67080,7001,670
2020-06-051,6281,6691,6061,66190,9001,661
2020-06-041,6601,6691,6061,64093,3001,640
2020-06-031,6991,6991,6341,66287,2001,662
2020-06-021,6891,7321,6571,67990,4001,679
2020-06-011,6581,7231,6571,678148,9001,678
2020-05-291,6011,6601,6011,65792,9001,657
2020-05-281,6661,6741,6051,62088,2001,620
2020-05-271,6851,7101,6401,665100,3001,665
2020-05-261,7811,7821,6501,686173,3001,686
2020-05-251,6751,7551,6621,745161,7001,745
2020-05-221,6501,6781,6011,627131,8001,627
2020-05-211,7341,7341,6451,652176,3001,652
2020-05-201,6031,7361,5871,708237,8001,708
2020-05-191,6361,6771,5351,607245,2001,607
2020-05-181,4301,6041,4301,604254,7001,604
2020-05-151,4901,5081,3421,417187,3001,417
2020-05-141,5141,5351,4561,460164,4001,460
2020-05-131,5191,5341,4851,51986,0001,519
2020-05-121,5101,5721,5031,539151,2001,539
2020-05-111,4661,4901,4451,475100,9001,475
2020-05-081,4351,4441,3761,44186,7001,441
2020-05-071,3331,4251,3331,412106,3001,412
2020-05-011,3481,3621,3071,35278,3001,352
2020-04-301,3851,4061,3581,366114,5001,366
2020-04-281,3221,3501,3051,35058,2001,350
2020-04-271,3281,3651,2941,32074,1001,320
2020-04-241,3401,3681,2801,30270,4001,302
2020-04-231,2941,3521,2881,31968,2001,319
2020-04-221,2881,3011,2441,274129,8001,274
2020-04-211,4391,4701,3261,328153,5001,328
2020-04-201,4801,4801,4101,473126,9001,473
2020-04-171,5001,5221,4381,473214,0001,473
2020-04-161,3301,4931,3301,485250,2001,485
2020-04-151,2871,3771,2681,353150,9001,353
2020-04-141,2341,2891,2191,26875,9001,268
2020-04-131,2421,2651,2181,22773,0001,227
2020-04-101,2881,3151,2201,24294,3001,242
2020-04-091,2581,3121,2511,274104,7001,274
2020-04-081,1571,2471,1281,247113,9001,247
2020-04-071,1631,2101,1311,16374,2001,163
2020-04-061,0641,1581,0171,133122,3001,133
2020-04-031,1401,1481,0651,07491,3001,074
2020-04-021,1121,1721,0951,11987,4001,119
2020-04-011,1881,1921,1371,139103,0001,139
2020-03-311,1961,2591,1791,18083,2001,180
2020-03-301,1521,2121,1511,17552,1001,175
2020-03-271,2331,2521,2081,21886,5001,218
2020-03-261,2651,2671,2001,20192,3001,201
2020-03-251,3301,3461,2871,304150,3001,304
2020-03-241,2211,2631,2021,240105,8001,240
2020-03-231,1571,1781,1101,159118,6001,159
2020-03-191,2501,2501,1401,195106,3001,195
2020-03-181,2761,3191,1951,199176,7001,199
2020-03-171,1401,3171,1351,246180,4001,246
2020-03-161,2041,3341,1761,200238,7001,200
2020-03-131,1421,2481,0831,199359,0001,199
2020-03-121,3031,3981,2591,262324,1001,262
2020-03-111,5001,5271,3751,383283,8001,383
2020-03-101,4141,5281,3001,500442,0001,500
2020-03-091,6051,6231,4221,444406,2001,444
2020-03-061,8521,8621,7101,734228,3001,734
2020-03-051,9001,9271,8441,870207,0001,870
2020-03-041,8001,8801,7831,852160,8001,852
2020-03-032,0002,0001,8011,832305,3001,832
2020-03-021,8311,9581,7571,859485,2001,859
2020-02-281,9501,9651,8001,804399,9001,804
2020-02-272,3252,3372,0552,068375,7002,068
2020-02-262,5492,5942,2002,300371,4002,300
2020-02-252,3852,5902,3712,548263,4002,548
2020-02-212,5082,5872,5082,558172,7002,558
2020-02-202,5002,6122,4812,558430,8002,558
2020-02-192,3472,4672,2852,457286,2002,457
2020-02-182,4002,4692,3102,368424,6002,368
2020-02-172,1872,3992,1632,361558,1002,361
2020-02-142,0902,2332,0402,128654,6002,128
2020-02-132,0802,0802,0062,072158,5002,072
2020-02-122,0662,0852,0502,064116,3002,064
2020-02-101,9702,0441,9542,037107,7002,037
2020-02-071,9681,9721,9431,97153,8001,971
2020-02-061,9701,9981,9551,96373,1001,963
2020-02-051,9912,0001,9551,97366,9001,973
2020-02-041,9401,9821,9171,96360,7001,963
2020-02-031,9011,9531,8861,940100,0001,940
2020-01-311,9201,9951,9191,96881,2001,968
2020-01-301,9772,0031,9171,936198,8001,936
2020-01-292,1482,1512,0012,005220,7002,005
2020-01-282,1102,1792,0612,145194,6002,145
2020-01-272,0652,1842,0112,132607,8002,132
2020-01-242,0002,0381,9902,015110,7002,015
2020-01-231,9521,9911,9461,97162,7001,971
2020-01-221,9362,0631,9331,969286,3001,969
2020-01-211,9171,9351,9081,91731,7001,917
2020-01-201,8971,9241,8941,91224,7001,912
2020-01-171,8861,9171,8861,89849,3001,898
2020-01-161,9031,9211,8971,90231,3001,902
2020-01-151,9141,9151,9021,90424,3001,904
2020-01-141,9201,9341,9001,91445,6001,914
2020-01-101,9121,9191,9001,90544,3001,905
2020-01-091,9141,9281,9061,91248,9001,912
2020-01-081,9301,9301,8481,892102,4001,892
2020-01-071,9191,9411,9181,93741,2001,937
2020-01-061,9111,9401,9061,91862,6001,918

分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株