！決算発表予定日 2025/02/13
6033東証G貸借
業種 サービス業
エクストリーム 株価時系列データ
PTS
1,445
円
(10:56)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,535 (25/01/14) | 866 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,535 (25/01/14) | 866 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,452 | 1,458 | 1,437 | 1,443 | -7 | -0.5 | 6,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,447 | 1,455 | 1,411 | 1,450 | +15 | +1.1 | 14,900 |
| 1/30 | 1,423 | 1,450 | 1,422 | 1,435 | +5 | +0.4 | 11,000 |
| 1/29 | 1,407 | 1,441 | 1,407 | 1,430 | +31 | +2.2 | 15,300 |
| 1/28 | 1,385 | 1,410 | 1,382 | 1,399 | +15 | +1.1 | 9,300 |
| 1/27 | 1,403 | 1,419 | 1,383 | 1,384 | -19 | -1.4 | 7,400 |
| 1/24 | 1,362 | 1,410 | 1,362 | 1,403 | +41 | +3.0 | 19,100 |
| 1/23 | 1,385 | 1,385 | 1,362 | 1,362 | -13 | -1.0 | 5,800 |
| 1/22 | 1,362 | 1,394 | 1,355 | 1,375 | +15 | +1.1 | 13,300 |
| 1/21 | 1,380 | 1,404 | 1,359 | 1,360 | -8 | -0.6 | 24,200 |
| 1/20 | 1,396 | 1,397 | 1,368 | 1,368 | -24 | -1.7 | 22,500 |
| 1/17 | 1,434 | 1,434 | 1,379 | 1,392 | -12 | -0.9 | 22,300 |
| 1/16 | 1,442 | 1,449 | 1,404 | 1,404 | -46 | -3.2 | 23,100 |
| 1/15 | 1,534 | 1,534 | 1,446 | 1,450 | -85 | -5.5 | 32,000 |
| 1/14 | 1,510 | 1,535 | 1,490 | 1,535 | +25 | +1.7 | 29,300 |
| 1/10 | 1,473 | 1,527 | 1,452 | 1,510 | +33 | +2.2 | 42,000 |
| 1/9 | 1,455 | 1,477 | 1,430 | 1,477 | +22 | +1.5 | 15,900 |
| 1/8 | 1,465 | 1,474 | 1,430 | 1,455 | -10 | -0.7 | 21,400 |
| 1/7 | 1,480 | 1,487 | 1,437 | 1,465 | -16 | -1.1 | 38,000 |
| 1/6 | 1,493 | 1,496 | 1,462 | 1,481 | -15 | -1.0 | 25,200 |
| 12/30 | 1,480 | 1,496 | 1,469 | 1,496 | +17 | +1.2 | 13,100 |
| 12/27 | 1,461 | 1,500 | 1,444 | 1,479 | +31 | +2.1 | 40,400 |
| 12/26 | 1,429 | 1,456 | 1,419 | 1,448 | +14 | +1.0 | 15,000 |
| 12/25 | 1,465 | 1,492 | 1,403 | 1,434 | -23 | -1.6 | 36,400 |
| 12/24 | 1,455 | 1,458 | 1,435 | 1,457 | +5 | +0.3 | 12,800 |
| 12/23 | 1,488 | 1,488 | 1,436 | 1,452 | -16 | -1.1 | 15,900 |
| 12/20 | 1,477 | 1,477 | 1,432 | 1,468 | -7 | -0.5 | 18,500 |
| 12/19 | 1,475 | 1,486 | 1,452 | 1,475 | -13 | -0.9 | 27,300 |
| 12/18 | 1,411 | 1,488 | 1,390 | 1,488 | +83 | +5.9 | 61,600 |
| 12/17 | 1,387 | 1,405 | 1,372 | 1,405 | +29 | +2.1 | 19,600 |
| 12/16 | 1,390 | 1,398 | 1,376 | 1,376 | -13 | -0.9 | 18,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
