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 | 1,368 | -16 | -1.2 | 63,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,058 | 1,058 | 966 | 991 | -72 | -6.8 | 113,100 |
| 12/30 | 1,009 | 1,063 | 997 | 1,063 | +58 | +5.8 | 45,800 |
| 12/24 | 1,000 | 1,033 | 995 | 1,005 | +2 | +0.2 | 78,600 |
| 12/17 | 1,052 | 1,191 | 991 | 1,003 | -26 | -2.5 | 576,500 |
| 12/10 | 1,007 | 1,087 | 978 | 1,029 | +37 | +3.7 | 107,300 |
| 12/3 | 1,045 | 1,045 | 937 | 992 | -56 | -5.3 | 214,200 |
| 11/26 | 1,089 | 1,089 | 1,021 | 1,048 | -49 | -4.5 | 29,400 |
| 11/19 | 1,186 | 1,189 | 1,027 | 1,097 | -89 | -7.5 | 112,300 |
| 11/12 | 1,155 | 1,198 | 1,121 | 1,186 | +26 | +2.2 | 76,400 |
| 11/5 | 1,175 | 1,179 | 1,131 | 1,160 | +8 | +0.7 | 30,000 |
| 10/29 | 1,127 | 1,156 | 1,113 | 1,152 | +39 | +3.5 | 17,800 |
| 10/22 | 1,191 | 1,191 | 1,104 | 1,113 | -48 | -4.1 | 48,000 |
| 10/15 | 1,164 | 1,199 | 1,150 | 1,161 | +3 | +0.3 | 51,200 |
| 10/8 | 1,160 | 1,181 | 1,026 | 1,158 | +2 | +0.2 | 101,400 |
| 10/1 | 1,276 | 1,276 | 1,156 | 1,156 | -90 | -7.2 | 122,200 |
| 9/24 | 1,197 | 1,270 | 1,186 | 1,246 | +20 | +1.6 | 69,100 |
| 9/17 | 1,231 | 1,387 | 1,222 | 1,226 | -1 | -0.1 | 350,100 |
| 9/10 | 1,226 | 1,301 | 1,217 | 1,227 | +21 | +1.7 | 142,200 |
| 9/3 | 1,246 | 1,326 | 1,180 | 1,206 | -22 | -1.8 | 169,200 |
| 8/27 | 1,116 | 1,271 | 1,106 | 1,228 | +137 | +12.6 | 194,200 |
| 8/20 | 993 | 1,129 | 985 | 1,091 | +91 | +9.1 | 116,300 |
| 8/13 | 974 | 1,022 | 970 | 1,000 | +13 | +1.3 | 28,400 |
| 8/6 | 1,033 | 1,054 | 959 | 987 | -46 | -4.5 | 98,200 |
| 7/30 | 1,088 | 1,095 | 1,029 | 1,033 | -60 | -5.5 | 35,800 |
| 7/21 | 1,088 | 1,114 | 1,043 | 1,093 | +26 | +2.4 | 52,300 |
| 7/16 | 1,060 | 1,091 | 1,060 | 1,067 | +7 | +0.7 | 28,100 |
| 7/9 | 1,057 | 1,080 | 1,041 | 1,060 | +3 | +0.3 | 33,500 |
| 7/2 | 1,070 | 1,073 | 1,039 | 1,057 | -13 | -1.2 | 41,300 |
| 6/25 | 1,029 | 1,077 | 1,026 | 1,070 | +11 | +1.0 | 36,400 |
| 6/18 | 1,156 | 1,166 | 1,053 | 1,059 | -95 | -8.2 | 106,300 |
▶︎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
