！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,284 | 1,315 | 1,284 | 1,307 | +26 | +2.0 | 22,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,358 | 1,362 | 1,317 | 1,362 | +17 | +1.3 | 47,500 |
| 9/8 | 1,365 | 1,379 | 1,343 | 1,345 | -11 | -0.8 | 98,100 |
| 9/1 | 1,350 | 1,359 | 1,318 | 1,356 | +15 | +1.1 | 43,200 |
| 8/25 | 1,386 | 1,388 | 1,332 | 1,341 | -40 | -2.9 | 45,400 |
| 8/18 | 1,255 | 1,396 | 1,226 | 1,381 | +126 | +10.0 | 168,900 |
| 8/10 | 1,261 | 1,297 | 1,246 | 1,255 | -16 | -1.3 | 36,900 |
| 8/4 | 1,310 | 1,327 | 1,270 | 1,271 | -29 | -2.2 | 28,100 |
| 7/28 | 1,330 | 1,330 | 1,275 | 1,300 | 0 | 0.0 | 29,100 |
| 7/21 | 1,292 | 1,330 | 1,284 | 1,300 | +8 | +0.6 | 32,900 |
| 7/14 | 1,281 | 1,311 | 1,264 | 1,292 | +9 | +0.7 | 37,500 |
| 7/7 | 1,289 | 1,320 | 1,270 | 1,283 | +5 | +0.4 | 34,100 |
| 6/30 | 1,283 | 1,330 | 1,263 | 1,278 | -5 | -0.4 | 40,800 |
| 6/23 | 1,362 | 1,367 | 1,275 | 1,283 | -60 | -4.5 | 74,700 |
| 6/16 | 1,376 | 1,381 | 1,325 | 1,343 | -19 | -1.4 | 61,600 |
| 6/9 | 1,277 | 1,362 | 1,267 | 1,362 | +101 | +8.0 | 83,000 |
| 6/2 | 1,275 | 1,276 | 1,237 | 1,261 | +21 | +1.7 | 28,000 |
| 5/26 | 1,255 | 1,276 | 1,224 | 1,240 | -11 | -0.9 | 41,100 |
| 5/19 | 1,280 | 1,350 | 1,197 | 1,251 | -70 | -5.3 | 168,700 |
| 5/12 | 1,350 | 1,382 | 1,321 | 1,321 | -32 | -2.4 | 52,900 |
| 5/2 | 1,357 | 1,372 | 1,350 | 1,353 | +8 | +0.6 | 36,200 |
| 4/28 | 1,382 | 1,395 | 1,338 | 1,345 | -42 | -3.0 | 42,800 |
| 4/21 | 1,399 | 1,399 | 1,369 | 1,387 | -18 | -1.3 | 22,000 |
| 4/14 | 1,342 | 1,431 | 1,338 | 1,405 | +70 | +5.2 | 77,800 |
| 4/7 | 1,346 | 1,360 | 1,311 | 1,335 | +4 | +0.3 | 40,200 |
| 3/31 | 1,410 | 1,410 | 1,323 | 1,331 | -69 | -4.9 | 44,800 |
| 3/24 | 1,372 | 1,400 | 1,337 | 1,400 | +28 | +2.0 | 21,900 |
| 3/17 | 1,422 | 1,445 | 1,300 | 1,372 | -89 | -6.1 | 118,500 |
| 3/10 | 1,408 | 1,500 | 1,380 | 1,461 | +64 | +4.6 | 137,700 |
▶︎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