KabuInsight

エクストリーム

6033
グロース/サービス業/EXTREME CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,569.01,573.01,569.01,570.0+1.0+0.06%5,000
2026-03-121,554.01,571.01,553.01,569.0+9.0+0.58%9,800
2026-03-111,598.01,598.01,554.01,560.0-21.0-1.33%24,500
2026-03-101,505.01,592.01,497.01,581.0+77.0+5.12%44,100
2026-03-091,469.01,505.01,469.01,504.0+5.0+0.33%14,200
2026-03-061,464.01,500.01,464.01,499.0+15.0+1.01%8,600
2026-03-051,499.01,500.01,484.01,484.0-4.0-0.27%9,300
2026-03-041,477.01,490.01,448.01,488.0-2.0-0.13%18,200
2026-03-031,497.01,497.01,480.01,490.0-4.0-0.27%8,200
2026-03-021,482.01,496.01,474.01,494.0+4.0+0.27%17,600
2026-02-271,488.01,490.01,483.01,490.0+6.0+0.40%3,000
2026-02-261,471.01,487.01,471.01,484.0+13.0+0.88%14,900
2026-02-251,460.01,486.01,453.01,471.0-2.0-0.14%4,700
2026-02-241,489.01,489.01,457.01,473.0-22.0-1.47%21,200
2026-02-201,485.01,500.01,465.01,495.0+10.0+0.67%20,300
2026-02-191,430.01,504.01,430.01,485.0+67.0+4.72%55,100
2026-02-181,401.01,429.01,401.01,418.0+15.0+1.07%19,200
2026-02-171,384.01,414.01,354.01,403.0+36.0+2.63%23,100
2026-02-161,405.01,410.01,286.01,367.0-33.0-2.36%102,200
2026-02-131,480.01,480.01,389.01,400.0-82.0-5.53%90,800
2026-02-121,388.01,521.01,381.01,482.0+94.0+6.77%138,600
2026-02-101,364.01,388.01,364.01,388.0+26.0+1.91%5,200
2026-02-091,370.01,373.01,360.01,362.0-6.0-0.44%9,800
2026-02-061,360.01,374.01,357.01,368.0+2.0+0.15%3,900
2026-02-051,350.01,375.01,345.01,366.0+13.0+0.96%3,700
2026-02-041,349.01,394.01,344.01,353.0-3.0-0.22%11,400
2026-02-031,358.01,374.01,340.01,356.0-22.0-1.60%8,800
2026-02-021,361.01,389.01,352.01,378.0-7.0-0.51%4,500
2026-01-301,353.01,385.01,342.01,385.0+20.0+1.47%7,000
2026-01-291,388.01,388.01,365.01,365.0+1.0+0.07%2,500
2026-01-281,388.01,390.01,332.01,364.0-24.0-1.73%18,800
2026-01-271,401.01,403.01,388.01,388.0-14.0-1.00%7,500
2026-01-261,406.01,412.01,400.01,402.0-2.0-0.14%5,500
2026-01-231,416.01,416.01,402.01,404.0+2.0+0.14%1,400
2026-01-221,429.01,429.01,402.01,402.0-8.0-0.57%8,200
2026-01-211,422.01,422.01,406.01,410.0+2.0+0.14%1,800
2026-01-201,416.01,416.01,402.01,408.0+3.0+0.21%2,100
2026-01-191,422.01,423.01,405.01,405.0+4.0+0.29%6,100
2026-01-161,413.01,413.01,400.01,401.0-11.0-0.78%5,400
2026-01-151,421.01,421.01,406.01,412.0-6.0-0.42%3,000
2026-01-141,426.01,428.01,416.01,418.0-2.0-0.14%7,200
2026-01-131,442.01,442.01,415.01,420.0+4.0+0.28%7,000
2026-01-091,412.01,427.01,412.01,416.0+5.0+0.35%4,700
2026-01-081,419.01,419.01,410.01,411.0-9.0-0.63%4,200
2026-01-071,408.01,420.01,402.01,420.0-3.0-0.21%5,200
2026-01-061,418.01,431.01,410.01,423.0-15.0-1.04%4,400
2026-01-051,416.01,438.01,405.01,438.0+25.0+1.77%13,900
2025-12-301,424.01,427.01,379.01,413.0-24.0-1.67%13,000
2025-12-291,421.01,447.01,411.01,437.0+27.0+1.91%13,400
2025-12-261,422.01,429.01,410.01,410.0-12.0-0.84%8,300
2025-12-251,428.01,428.01,421.01,422.0-18.0-1.25%4,200
2025-12-241,444.01,444.01,431.01,440.0-4.0-0.28%1,900
2025-12-231,427.01,469.01,392.01,444.0+14.0+0.98%30,600
2025-12-221,430.01,430.01,406.01,430.0+10.0+0.70%7,700
2025-12-191,420.01,431.01,401.01,420.00.00.00%11,700
2025-12-181,370.01,445.01,370.01,420.0+50.0+3.65%20,700
2025-12-171,370.01,377.01,370.01,370.0+5.0+0.37%2,200
2025-12-161,350.01,379.01,346.01,365.0-2.0-0.15%8,500
2025-12-151,352.01,393.01,350.01,367.0+15.0+1.11%11,100
2025-12-121,375.01,397.01,352.01,352.0-23.0-1.67%5,600
2025-12-111,375.01,399.01,367.01,375.00.00.00%5,400
2025-12-101,412.01,426.01,375.01,375.0-48.0-3.37%9,900
2025-12-091,401.01,434.01,390.01,423.0-8.0-0.56%17,100
2025-12-081,370.01,450.01,366.01,431.0+49.0+3.55%48,100
2025-12-051,343.01,420.01,340.01,382.0+50.0+3.75%48,100
2025-12-041,290.01,338.01,290.01,332.0+42.0+3.26%8,200
2025-12-031,305.01,305.01,290.01,290.0-7.0-0.54%1,800
2025-12-021,298.01,298.01,291.01,297.0-1.0-0.08%700
2025-12-011,285.01,305.01,280.01,298.0+13.0+1.01%7,400
2025-11-281,290.01,296.01,285.01,285.0-10.0-0.77%2,900
2025-11-271,262.01,295.01,262.01,295.0+42.0+3.35%4,200
2025-11-261,277.01,285.01,253.01,253.0-24.0-1.88%4,700
2025-11-251,279.01,289.01,270.01,277.0+11.0+0.87%5,400
2025-11-211,279.01,279.01,259.01,266.0-13.0-1.02%1,200
2025-11-201,268.01,279.01,268.01,279.0+11.0+0.87%1,500
2025-11-191,275.01,283.01,267.01,268.0-7.0-0.55%2,600
2025-11-181,296.01,296.01,275.01,275.0-21.0-1.62%4,900
2025-11-171,273.01,300.01,263.01,296.0+23.0+1.81%8,400
2025-11-141,258.01,282.01,258.01,273.0-10.0-0.78%7,400
2025-11-131,310.01,332.01,237.01,283.0-31.0-2.36%34,300
2025-11-121,313.01,318.01,313.01,314.0+2.0+0.15%1,700
2025-11-111,319.01,320.01,312.01,312.0-13.0-0.98%6,000
2025-11-101,338.01,338.01,318.01,325.0-8.0-0.60%1,200
2025-11-071,314.01,333.01,314.01,333.0+12.0+0.91%2,300
2025-11-061,324.01,325.01,321.01,321.00.00.00%1,800
2025-11-051,322.01,325.01,321.01,321.00.00.00%3,900
2025-11-041,344.01,344.01,321.01,321.0+3.0+0.23%11,800
2025-10-311,311.01,329.01,310.01,318.0-11.0-0.83%2,200
2025-10-301,323.01,332.01,311.01,329.0+3.0+0.23%4,800
2025-10-291,330.01,330.01,324.01,326.0+4.0+0.30%7,700
2025-10-281,326.01,330.01,322.01,322.0-4.0-0.30%2,900
2025-10-271,333.01,348.01,326.01,326.0-7.0-0.53%3,900
2025-10-241,325.01,333.01,323.01,333.0+11.0+0.83%900
2025-10-231,346.01,346.01,322.01,322.0-22.0-1.64%4,500
2025-10-221,355.01,355.01,340.01,344.0+1.0+0.07%2,500
2025-10-211,328.01,349.01,328.01,343.0+10.0+0.75%5,700
2025-10-201,332.01,333.01,332.01,333.0+1.0+0.08%500
2025-10-171,346.01,346.01,330.01,332.0-7.0-0.52%5,100
2025-10-161,337.01,340.01,334.01,339.0+2.0+0.15%1,000
2025-10-151,342.01,344.01,333.01,337.0+2.0+0.15%2,500
2025-10-141,335.01,342.01,323.01,335.0-11.0-0.82%7,800
2025-10-101,358.01,360.01,345.01,346.0-5.0-0.37%8,000
2025-10-091,374.01,374.01,351.01,351.0-10.0-0.73%7,500
2025-10-081,374.01,374.01,361.01,361.0-14.0-1.02%1,200
2025-10-071,378.01,378.01,366.01,375.0+5.0+0.36%2,200
2025-10-061,370.01,370.01,361.01,370.00.00.00%1,200
2025-10-031,360.01,370.01,360.01,370.0-1.0-0.07%400
2025-10-021,355.01,380.01,355.01,371.0-10.0-0.72%1,900
2025-10-011,390.01,390.01,365.01,381.0+7.0+0.51%5,000
2025-09-301,371.01,374.01,371.01,374.0-7.0-0.51%1,600
2025-09-291,381.01,398.01,380.01,381.0-2.0-0.14%3,200
2025-09-261,381.01,407.01,380.01,383.0+8.0+0.58%12,900
2025-09-251,380.01,381.01,375.01,375.0+4.0+0.29%3,300
2025-09-241,373.01,382.01,365.01,371.0-2.0-0.15%3,500
2025-09-221,364.01,373.01,364.01,373.0+15.0+1.10%1,700
2025-09-191,362.01,363.01,350.01,358.0-2.0-0.15%2,900
2025-09-181,355.01,360.01,340.01,360.0+3.0+0.22%6,000
2025-09-171,384.01,384.01,357.01,357.0-30.0-2.16%5,400
2025-09-161,375.01,387.01,370.01,387.0+12.0+0.87%2,400
2025-09-121,374.01,375.01,365.01,375.0——4,500

直近120営業日分を表示