！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,302 | 1,302 | 1,250 | 1,251 | -56 | -4.3 | 52,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,315 | 1,333 | 1,302 | 1,307 | -1 | -0.1 | 36,600 |
| 4/5 | 1,369 | 1,369 | 1,307 | 1,308 | -53 | -3.9 | 60,400 |
| 3/29 | 1,318 | 1,365 | 1,312 | 1,361 | +43 | +3.3 | 50,900 |
| 3/22 | 1,321 | 1,340 | 1,305 | 1,318 | +7 | +0.5 | 52,700 |
| 3/15 | 1,314 | 1,329 | 1,281 | 1,311 | -23 | -1.7 | 101,200 |
| 3/8 | 1,350 | 1,393 | 1,300 | 1,334 | +2 | +0.2 | 90,300 |
| 3/1 | 1,277 | 1,344 | 1,262 | 1,332 | +74 | +5.9 | 84,600 |
| 2/22 | 1,250 | 1,287 | 1,250 | 1,258 | -2 | -0.2 | 29,500 |
| 2/16 | 1,317 | 1,317 | 1,240 | 1,260 | -42 | -3.2 | 113,500 |
| 2/9 | 1,305 | 1,345 | 1,285 | 1,302 | +2 | +0.2 | 67,200 |
| 2/2 | 1,303 | 1,332 | 1,293 | 1,300 | 0 | 0.0 | 66,100 |
| 1/26 | 1,259 | 1,300 | 1,258 | 1,300 | +42 | +3.3 | 58,700 |
| 1/19 | 1,250 | 1,269 | 1,240 | 1,258 | -9 | -0.7 | 51,700 |
| 1/12 | 1,253 | 1,267 | 1,238 | 1,267 | +17 | +1.4 | 34,800 |
| 1/5 | 1,225 | 1,256 | 1,225 | 1,250 | +15 | +1.2 | 24,100 |
| 12/29 | 1,236 | 1,247 | 1,200 | 1,235 | +1 | +0.1 | 88,600 |
| 12/22 | 1,204 | 1,246 | 1,201 | 1,234 | +23 | +1.9 | 172,200 |
| 12/15 | 1,203 | 1,237 | 1,198 | 1,211 | +13 | +1.1 | 66,000 |
| 12/8 | 1,245 | 1,248 | 1,196 | 1,198 | -42 | -3.4 | 85,300 |
| 12/1 | 1,258 | 1,276 | 1,235 | 1,240 | -14 | -1.1 | 33,800 |
| 11/24 | 1,255 | 1,272 | 1,237 | 1,254 | +14 | +1.1 | 88,200 |
| 11/17 | 1,305 | 1,334 | 1,213 | 1,240 | -61 | -4.7 | 254,000 |
| 11/10 | 1,329 | 1,342 | 1,287 | 1,301 | -3 | -0.2 | 63,900 |
| 11/2 | 1,264 | 1,315 | 1,260 | 1,304 | +36 | +2.8 | 46,000 |
| 10/27 | 1,251 | 1,299 | 1,236 | 1,268 | -1 | -0.1 | 73,000 |
| 10/20 | 1,283 | 1,319 | 1,246 | 1,269 | -24 | -1.9 | 62,800 |
| 10/13 | 1,308 | 1,348 | 1,292 | 1,293 | -13 | -1.0 | 47,100 |
| 10/6 | 1,365 | 1,379 | 1,280 | 1,306 | -64 | -4.7 | 111,700 |
| 9/29 | 1,374 | 1,384 | 1,340 | 1,370 | -5 | -0.4 | 38,700 |
| 9/22 | 1,379 | 1,390 | 1,322 | 1,375 | +13 | +1.0 | 67,100 |
▶︎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