！決算発表予定日 2024/05/14
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,396 (23/08/17) | 1,196 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,393 (24/03/07) | 1,225 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,273 | 1,276 | 1,250 | 1,251 | -33 | -2.6 | 11,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,270 | 1,287 | 1,269 | 1,284 | +12 | +0.9 | 4,800 |
| 4/17 | 1,277 | 1,288 | 1,269 | 1,272 | -5 | -0.4 | 6,200 |
| 4/16 | 1,281 | 1,296 | 1,270 | 1,277 | -21 | -1.6 | 10,500 |
| 4/15 | 1,302 | 1,302 | 1,285 | 1,298 | -9 | -0.7 | 8,700 |
| 4/12 | 1,306 | 1,312 | 1,303 | 1,307 | +5 | +0.4 | 6,600 |
| 4/11 | 1,326 | 1,332 | 1,302 | 1,302 | -31 | -2.3 | 11,700 |
| 4/10 | 1,323 | 1,333 | 1,319 | 1,333 | +10 | +0.8 | 9,500 |
| 4/9 | 1,311 | 1,323 | 1,311 | 1,323 | +12 | +0.9 | 4,500 |
| 4/8 | 1,315 | 1,327 | 1,309 | 1,311 | +3 | +0.2 | 4,300 |
| 4/5 | 1,320 | 1,329 | 1,307 | 1,308 | -17 | -1.3 | 9,400 |
| 4/4 | 1,327 | 1,329 | 1,318 | 1,325 | -1 | -0.1 | 5,300 |
| 4/3 | 1,326 | 1,345 | 1,307 | 1,326 | -12 | -0.9 | 11,000 |
| 4/2 | 1,354 | 1,355 | 1,325 | 1,338 | -26 | -1.9 | 16,200 |
| 4/1 | 1,369 | 1,369 | 1,330 | 1,364 | +3 | +0.2 | 18,500 |
| 3/29 | 1,328 | 1,365 | 1,328 | 1,361 | +40 | +3.0 | 7,400 |
| 3/28 | 1,331 | 1,341 | 1,312 | 1,321 | -23 | -1.7 | 12,200 |
| 3/27 | 1,338 | 1,344 | 1,331 | 1,344 | +13 | +1.0 | 9,000 |
| 3/26 | 1,332 | 1,337 | 1,322 | 1,331 | -1 | -0.1 | 6,600 |
| 3/25 | 1,318 | 1,332 | 1,315 | 1,332 | +14 | +1.1 | 15,700 |
| 3/22 | 1,340 | 1,340 | 1,305 | 1,318 | -18 | -1.4 | 14,100 |
| 3/21 | 1,330 | 1,340 | 1,326 | 1,336 | +13 | +1.0 | 6,800 |
| 3/19 | 1,327 | 1,338 | 1,320 | 1,323 | -9 | -0.7 | 17,000 |
| 3/18 | 1,321 | 1,338 | 1,310 | 1,332 | +21 | +1.6 | 14,800 |
| 3/15 | 1,301 | 1,329 | 1,287 | 1,311 | +9 | +0.7 | 41,900 |
| 3/14 | 1,300 | 1,312 | 1,284 | 1,302 | +17 | +1.3 | 9,200 |
| 3/13 | 1,313 | 1,317 | 1,281 | 1,285 | -33 | -2.5 | 11,700 |
| 3/12 | 1,290 | 1,318 | 1,287 | 1,318 | +18 | +1.4 | 5,500 |
| 3/11 | 1,314 | 1,314 | 1,283 | 1,300 | -34 | -2.6 | 32,900 |
| 3/8 | 1,327 | 1,353 | 1,323 | 1,334 | -11 | -0.8 | 20,100 |
| 3/7 | 1,393 | 1,393 | 1,333 | 1,345 | +16 | +1.2 | 29,800 |
▶︎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