！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
1,275
円
(10:34)
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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,270 | 1,285 | 1,269 | 1,275 | +3 | +0.2 | 3,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,312 | 1,334 | 1,312 | 1,327 | -2 | -0.2 | 13,900 |
| 3/4 | 1,350 | 1,350 | 1,300 | 1,329 | -3 | -0.2 | 19,200 |
| 3/1 | 1,330 | 1,344 | 1,325 | 1,332 | +16 | +1.2 | 16,900 |
| 2/29 | 1,300 | 1,327 | 1,290 | 1,316 | +35 | +2.7 | 43,000 |
| 2/28 | 1,276 | 1,290 | 1,271 | 1,281 | +3 | +0.2 | 9,100 |
| 2/27 | 1,285 | 1,287 | 1,275 | 1,278 | -4 | -0.3 | 6,200 |
| 2/26 | 1,277 | 1,283 | 1,262 | 1,282 | +24 | +1.9 | 9,400 |
| 2/22 | 1,270 | 1,270 | 1,258 | 1,258 | -12 | -0.9 | 6,700 |
| 2/21 | 1,277 | 1,277 | 1,256 | 1,270 | -4 | -0.3 | 8,100 |
| 2/20 | 1,282 | 1,286 | 1,274 | 1,274 | -5 | -0.4 | 6,400 |
| 2/19 | 1,250 | 1,287 | 1,250 | 1,279 | +19 | +1.5 | 8,300 |
| 2/16 | 1,255 | 1,269 | 1,242 | 1,260 | +5 | +0.4 | 18,800 |
| 2/15 | 1,295 | 1,295 | 1,240 | 1,255 | -52 | -4.0 | 62,200 |
| 2/14 | 1,298 | 1,315 | 1,292 | 1,307 | +10 | +0.8 | 24,400 |
| 2/13 | 1,317 | 1,317 | 1,295 | 1,297 | -5 | -0.4 | 8,100 |
| 2/9 | 1,287 | 1,307 | 1,287 | 1,302 | +7 | +0.5 | 9,700 |
| 2/8 | 1,317 | 1,317 | 1,285 | 1,295 | -7 | -0.5 | 10,200 |
| 2/7 | 1,327 | 1,327 | 1,300 | 1,302 | -25 | -1.9 | 11,600 |
| 2/6 | 1,330 | 1,330 | 1,313 | 1,327 | -3 | -0.2 | 5,200 |
| 2/5 | 1,305 | 1,345 | 1,305 | 1,330 | +30 | +2.3 | 30,500 |
| 2/2 | 1,332 | 1,332 | 1,300 | 1,300 | -19 | -1.4 | 10,400 |
| 2/1 | 1,294 | 1,320 | 1,293 | 1,319 | -1 | -0.1 | 7,900 |
| 1/31 | 1,310 | 1,324 | 1,310 | 1,320 | +5 | +0.4 | 4,500 |
| 1/30 | 1,311 | 1,329 | 1,310 | 1,315 | +5 | +0.4 | 14,600 |
| 1/29 | 1,303 | 1,323 | 1,293 | 1,310 | +10 | +0.8 | 28,700 |
| 1/26 | 1,278 | 1,300 | 1,278 | 1,300 | +19 | +1.5 | 18,300 |
| 1/25 | 1,275 | 1,287 | 1,270 | 1,281 | +7 | +0.6 | 4,500 |
| 1/24 | 1,273 | 1,274 | 1,266 | 1,274 | +1 | +0.1 | 4,600 |
| 1/23 | 1,280 | 1,288 | 1,273 | 1,273 | -6 | -0.5 | 13,600 |
| 1/22 | 1,259 | 1,280 | 1,258 | 1,279 | +21 | +1.7 | 17,700 |
▶︎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