！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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,298 | 1,298 | 1,286 | 1,294 | -5 | -0.4 | 1,100 |
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 | 1,310 | 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 |
| 1/19 | 1,240 | 1,258 | 1,240 | 1,258 | +16 | +1.3 | 11,500 |
| 1/18 | 1,242 | 1,256 | 1,240 | 1,242 | 0 | 0.0 | 7,000 |
| 1/17 | 1,269 | 1,269 | 1,242 | 1,242 | -20 | -1.6 | 11,600 |
| 1/16 | 1,261 | 1,265 | 1,255 | 1,262 | +1 | +0.1 | 6,200 |
| 1/15 | 1,250 | 1,267 | 1,247 | 1,261 | -6 | -0.5 | 15,400 |
| 1/12 | 1,252 | 1,267 | 1,252 | 1,267 | +16 | +1.3 | 7,800 |
| 1/11 | 1,259 | 1,266 | 1,251 | 1,251 | -2 | -0.2 | 9,100 |
| 1/10 | 1,246 | 1,258 | 1,239 | 1,253 | +9 | +0.7 | 5,100 |
| 1/9 | 1,253 | 1,258 | 1,238 | 1,244 | -6 | -0.5 | 12,800 |
| 1/5 | 1,240 | 1,256 | 1,237 | 1,250 | +10 | +0.8 | 6,800 |
| 1/4 | 1,225 | 1,252 | 1,225 | 1,240 | +5 | +0.4 | 17,300 |
| 12/29 | 1,231 | 1,247 | 1,231 | 1,235 | +1 | +0.1 | 7,100 |
| 12/28 | 1,227 | 1,239 | 1,225 | 1,234 | +7 | +0.6 | 4,700 |
| 12/27 | 1,210 | 1,227 | 1,200 | 1,227 | +17 | +1.4 | 31,700 |
| 12/26 | 1,219 | 1,222 | 1,210 | 1,210 | +5 | +0.4 | 21,300 |
| 12/25 | 1,236 | 1,236 | 1,205 | 1,205 | -29 | -2.4 | 23,800 |
| 12/22 | 1,220 | 1,246 | 1,220 | 1,234 | +14 | +1.2 | 21,600 |
| 12/21 | 1,215 | 1,231 | 1,214 | 1,220 | -11 | -0.9 | 18,600 |
| 12/20 | 1,215 | 1,239 | 1,214 | 1,231 | +17 | +1.4 | 90,400 |
| 12/19 | 1,209 | 1,223 | 1,206 | 1,214 | +8 | +0.7 | 30,900 |
| 12/18 | 1,204 | 1,217 | 1,201 | 1,206 | -5 | -0.4 | 10,700 |
| 12/15 | 1,203 | 1,214 | 1,198 | 1,211 | +8 | +0.7 | 18,900 |
▶︎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