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
1,353.9
円
(09:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,384 | 1,388 | 1,320 | 1,350 | -34 | -2.5 | 57,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,031 | 2,073 | 1,979 | 1,979 | -30 | -1.5 | 310,300 |
| 9/13 | 1,993 | 2,103 | 1,966 | 2,009 | +36 | +1.8 | 520,100 |
| 9/6 | 1,918 | 2,026 | 1,900 | 1,973 | +77 | +4.1 | 486,700 |
| 8/30 | 2,055 | 2,091 | 1,870 | 1,896 | -209 | -9.9 | 715,300 |
| 8/23 | 1,844 | 2,137 | 1,844 | 2,105 | +249 | +13.4 | 1,952,600 |
| 8/16 | 1,965 | 2,123 | 1,812 | 1,856 | -144 | -7.2 | 1,814,000 |
| 8/9 | 2,120 | 2,187 | 1,942 | 2,000 | -94 | -4.5 | 1,300,900 |
| 8/2 | 1,872 | 2,096 | 1,840 | 2,094 | +213 | +11.3 | 1,769,600 |
| 7/26 | 1,827 | 1,881 | 1,790 | 1,881 | +89 | +5.0 | 375,200 |
| 7/19 | 1,771 | 1,849 | 1,758 | 1,792 | -8 | -0.4 | 340,100 |
| 7/12 | 1,830 | 1,877 | 1,790 | 1,800 | -26 | -1.4 | 223,500 |
| 7/5 | 1,819 | 1,920 | 1,785 | 1,826 | +23 | +1.3 | 517,800 |
| 6/28 | 1,716 | 1,842 | 1,657 | 1,803 | +77 | +4.5 | 874,800 |
| 6/21 | 1,767 | 1,767 | 1,675 | 1,726 | -27 | -1.5 | 527,100 |
| 6/14 | 1,788 | 1,840 | 1,693 | 1,753 | -26 | -1.5 | 461,200 |
| 6/7 | 1,724 | 1,827 | 1,688 | 1,779 | +5 | +0.3 | 518,900 |
| 5/31 | 1,790 | 1,897 | 1,767 | 1,774 | -13 | -0.7 | 531,700 |
| 5/24 | 1,801 | 1,869 | 1,721 | 1,787 | -23 | -1.3 | 1,034,100 |
| 5/17 | 1,905 | 2,049 | 1,656 | 1,810 | -118 | -6.1 | 2,715,100 |
| 5/10 | 2,005 | 2,085 | 1,875 | 1,928 | -145 | -7.0 | 894,800 |
| 4/26 | 2,175 | 2,245 | 2,043 | 2,073 | -68 | -3.2 | 1,628,000 |
| 4/19 | 2,263 | 2,393 | 2,115 | 2,141 | -87 | -3.9 | 2,813,700 |
| 4/12 | 2,040 | 2,552 | 2,012 | 2,228 | +237 | +11.9 | 7,746,200 |
| 4/5 | 2,365 | 2,445 | 1,990 | 1,991 | -341 | -14.6 | 2,902,200 |
| 3/29 | 2,177 | 2,694 | 2,170 | 2,332 | +75 | +3.3 | 4,693,300 |
| 3/22 | 2,018 | 2,290 | 1,980 | 2,257 | +264 | +13.3 | 1,761,600 |
| 3/15 | 1,868 | 2,011 | 1,826 | 1,993 | +132 | +7.1 | 987,900 |
| 3/8 | 2,032 | 2,126 | 1,802 | 1,861 | -164 | -8.1 | 1,268,700 |
| 3/1 | 2,064 | 2,185 | 1,970 | 2,025 | ー | ー | 1,939,600 |
▶︎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
