！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
1,283
円
(11:05)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,369 | 1,369 | 1,250 | 1,285 | -76 | -5.6 | 149,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,330 | 1,393 | 1,281 | 1,361 | +45 | +3.4 | 312,000 |
| 24/02 | 1,294 | 1,345 | 1,240 | 1,316 | -4 | -0.3 | 296,200 |
| 24/01 | 1,225 | 1,329 | 1,225 | 1,320 | +85 | +6.9 | 217,100 |
| 23/12 | 1,246 | 1,248 | 1,196 | 1,235 | -15 | -1.2 | 415,400 |
| 23/11 | 1,315 | 1,342 | 1,213 | 1,250 | -50 | -3.9 | 452,500 |
| 23/10 | 1,365 | 1,379 | 1,236 | 1,300 | -70 | -5.1 | 324,700 |
| 23/09 | 1,349 | 1,390 | 1,317 | 1,370 | +25 | +1.9 | 258,100 |
| 23/08 | 1,300 | 1,396 | 1,226 | 1,345 | +35 | +2.7 | 309,500 |
| 23/07 | 1,289 | 1,330 | 1,264 | 1,310 | +32 | +2.5 | 139,900 |
| 23/06 | 1,246 | 1,381 | 1,237 | 1,278 | +36 | +2.9 | 273,000 |
| 23/05 | 1,357 | 1,382 | 1,197 | 1,242 | -103 | -7.7 | 314,000 |
| 23/04 | 1,346 | 1,431 | 1,311 | 1,345 | +14 | +1.1 | 182,800 |
| 23/03 | 1,385 | 1,500 | 1,300 | 1,331 | -55 | -4.0 | 349,300 |
| 23/02 | 1,240 | 1,422 | 1,234 | 1,386 | +143 | +11.5 | 583,700 |
| 23/01 | 1,204 | 1,285 | 1,172 | 1,243 | +39 | +3.2 | 223,200 |
| 22/12 | 1,193 | 1,255 | 1,116 | 1,204 | +13 | +1.1 | 370,500 |
| 22/11 | 1,286 | 1,330 | 1,144 | 1,191 | -94 | -7.3 | 429,800 |
| 22/10 | 1,306 | 1,395 | 1,245 | 1,285 | -40 | -3.0 | 326,500 |
| 22/09 | 1,245 | 1,435 | 1,220 | 1,325 | +140 | +11.8 | 837,100 |
| 22/08 | 1,365 | 1,365 | 1,181 | 1,185 | -180 | -13.2 | 421,000 |
| 22/07 | 1,175 | 1,374 | 1,145 | 1,365 | +194 | +16.6 | 814,300 |
| 22/06 | 1,035 | 1,173 | 991 | 1,171 | +141 | +13.7 | 1,163,000 |
| 22/05 | 943 | 1,235 | 844 | 1,030 | +87 | +9.2 | 3,288,600 |
| 22/04 | 968 | 1,055 | 918 | 943 | -40 | -4.1 | 256,100 |
| 22/03 | 896 | 1,017 | 784 | 983 | +94 | +10.6 | 404,100 |
| 22/02 | 859 | 908 | 837 | 889 | +43 | +5.1 | 196,700 |
| 22/01 | 1,058 | 1,058 | 812 | 846 | -217 | -20.4 | 457,800 |
| 21/12 | 977 | 1,191 | 937 | 1,063 | +86 | +8.8 | 977,100 |
| 21/11 | 1,175 | 1,198 | 970 | 977 | -175 | -15.2 | 293,400 |
| 21/10 | 1,196 | 1,200 | 1,026 | 1,152 | -55 | -4.6 | 245,900 |
▶︎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