！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,298 | 1,315 | 1,286 | 1,307 | +8 | +0.6 | 20,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,196 | 1,200 | 1,026 | 1,152 | -55 | -4.6 | 245,900 |
| 21/09 | 1,293 | 1,387 | 1,180 | 1,207 | -81 | -6.3 | 759,300 |
| 21/08 | 1,033 | 1,326 | 959 | 1,288 | +255 | +24.7 | 503,100 |
| 21/07 | 1,061 | 1,114 | 1,029 | 1,033 | -30 | -2.8 | 168,300 |
| 21/06 | 1,016 | 1,166 | 986 | 1,063 | +43 | +4.2 | 392,100 |
| 21/05 | 1,308 | 1,324 | 977 | 1,020 | -286 | -21.9 | 571,700 |
| 21/04 | 1,449 | 1,469 | 1,261 | 1,306 | -144 | -9.9 | 489,700 |
| 21/03 | 1,161 | 1,486 | 1,125 | 1,450 | +289 | +24.9 | 1,253,700 |
| 21/02 | 1,131 | 1,244 | 1,120 | 1,161 | +24 | +2.1 | 477,000 |
| 21/01 | 1,130 | 1,195 | 1,073 | 1,137 | -21 | -1.8 | 402,000 |
| 20/12 | 1,200 | 1,206 | 1,039 | 1,158 | -42 | -3.5 | 738,800 |
| 20/11 | 1,359 | 1,445 | 1,150 | 1,200 | -129 | -9.7 | 643,900 |
| 20/10 | 1,450 | 1,645 | 1,329 | 1,329 | -120 | -8.3 | 916,500 |
| 20/09 | 1,509 | 1,524 | 1,399 | 1,449 | -57 | -3.8 | 719,800 |
| 20/08 | 1,381 | 1,575 | 1,370 | 1,506 | +155 | +11.5 | 1,338,300 |
| 20/07 | 1,593 | 1,672 | 1,347 | 1,351 | -240 | -15.1 | 1,319,800 |
| 20/06 | 1,658 | 1,984 | 1,457 | 1,591 | -66 | -4.0 | 3,130,600 |
| 20/05 | 1,348 | 1,782 | 1,307 | 1,657 | +291 | +21.3 | 2,623,300 |
| 20/04 | 1,188 | 1,522 | 1,017 | 1,366 | +186 | +15.8 | 2,350,700 |
| 20/03 | 1,831 | 2,000 | 1,083 | 1,180 | -624 | -34.6 | 4,592,600 |
| 20/02 | 1,901 | 2,612 | 1,800 | 1,804 | -164 | -8.3 | 4,674,400 |
| 20/01 | 1,911 | 2,184 | 1,848 | 1,968 | +18 | +0.9 | 2,269,100 |
| 19/12 | 2,102 | 2,128 | 1,936 | 1,950 | -135 | -6.5 | 1,799,100 |
| 19/11 | 2,010 | 2,291 | 1,898 | 2,085 | +78 | +3.9 | 2,790,400 |
| 19/10 | 1,930 | 2,063 | 1,907 | 2,007 | +91 | +4.8 | 1,224,000 |
| 19/09 | 1,918 | 2,103 | 1,891 | 1,916 | +20 | +1.1 | 1,757,500 |
| 19/08 | 2,001 | 2,187 | 1,812 | 1,896 | -123 | -6.1 | 6,228,500 |
| 19/07 | 1,819 | 2,093 | 1,758 | 2,019 | +216 | +12.0 | 2,780,500 |
| 19/06 | 1,724 | 1,842 | 1,657 | 1,803 | +29 | +1.6 | 2,382,000 |
| 19/05 | 2,005 | 2,085 | 1,656 | 1,774 | -299 | -14.4 | 5,175,700 |
▶︎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