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
1,359
円
(13:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,412 (24/11/13) | 866 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,412 (24/11/13) | 866 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,384 | 1,388 | 1,320 | 1,364 | -20 | -1.5 | 50,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,339 | 1,395 | 1,336 | 1,384 | +43 | +3.2 | 144,400 |
| 11/15 | 1,135 | 1,412 | 1,110 | 1,341 | +210 | +18.6 | 498,400 |
| 11/8 | 1,092 | 1,141 | 1,090 | 1,131 | +39 | +3.6 | 11,100 |
| 11/1 | 1,108 | 1,138 | 1,085 | 1,092 | +13 | +1.2 | 24,200 |
| 10/25 | 1,118 | 1,122 | 1,072 | 1,079 | -39 | -3.5 | 32,500 |
| 10/18 | 1,128 | 1,130 | 1,109 | 1,118 | -10 | -0.9 | 8,400 |
| 10/11 | 1,123 | 1,135 | 1,105 | 1,128 | -2 | -0.2 | 19,400 |
| 10/4 | 1,146 | 1,146 | 1,100 | 1,130 | -30 | -2.6 | 23,000 |
| 9/27 | 1,081 | 1,197 | 1,070 | 1,160 | +93 | +8.7 | 57,700 |
| 9/20 | 1,145 | 1,145 | 1,060 | 1,067 | -60 | -5.3 | 136,600 |
| 9/13 | 1,048 | 1,136 | 1,024 | 1,127 | +73 | +6.9 | 46,500 |
| 9/6 | 1,051 | 1,074 | 1,032 | 1,054 | +4 | +0.4 | 20,700 |
| 8/30 | 1,049 | 1,088 | 1,046 | 1,050 | -5 | -0.5 | 22,800 |
| 8/23 | 1,033 | 1,065 | 1,021 | 1,055 | +24 | +2.3 | 29,400 |
| 8/16 | 1,027 | 1,068 | 1,010 | 1,031 | +9 | +0.9 | 61,800 |
| 8/9 | 1,106 | 1,119 | 866 | 1,022 | -144 | -12.4 | 142,000 |
| 8/2 | 1,281 | 1,281 | 1,163 | 1,166 | -100 | -7.9 | 36,600 |
| 7/26 | 1,300 | 1,300 | 1,238 | 1,266 | -31 | -2.4 | 23,100 |
| 7/19 | 1,287 | 1,313 | 1,269 | 1,297 | +9 | +0.7 | 21,100 |
| 7/12 | 1,315 | 1,322 | 1,258 | 1,288 | -27 | -2.1 | 18,800 |
| 7/5 | 1,285 | 1,329 | 1,281 | 1,315 | +26 | +2.0 | 32,800 |
| 6/28 | 1,290 | 1,306 | 1,282 | 1,289 | -9 | -0.7 | 17,300 |
| 6/21 | 1,305 | 1,305 | 1,258 | 1,298 | -17 | -1.3 | 58,100 |
| 6/14 | 1,280 | 1,315 | 1,250 | 1,315 | +34 | +2.7 | 76,800 |
| 6/7 | 1,225 | 1,281 | 1,204 | 1,281 | +54 | +4.4 | 37,100 |
| 5/31 | 1,212 | 1,227 | 1,201 | 1,227 | +15 | +1.2 | 35,900 |
| 5/24 | 1,220 | 1,235 | 1,200 | 1,212 | -8 | -0.7 | 53,600 |
| 5/17 | 1,280 | 1,305 | 1,180 | 1,220 | -45 | -3.6 | 210,400 |
| 5/10 | 1,307 | 1,316 | 1,255 | 1,265 | -42 | -3.2 | 30,300 |
| 5/2 | 1,284 | 1,315 | 1,284 | 1,307 | +26 | +2.0 | 12,400 |
▶︎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
