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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 996 | 1,161 | 996 | 1,154 | +153 | +15.3 | 183,200 |
| 6/4 | 1,023 | 1,023 | 986 | 1,001 | -19 | -1.9 | 49,700 |
| 5/28 | 1,022 | 1,034 | 1,005 | 1,020 | 0 | 0.0 | 49,300 |
| 5/21 | 1,033 | 1,033 | 977 | 1,020 | -14 | -1.4 | 183,100 |
| 5/14 | 1,315 | 1,324 | 1,000 | 1,034 | -277 | -21.1 | 317,400 |
| 5/7 | 1,308 | 1,318 | 1,289 | 1,311 | +5 | +0.4 | 15,700 |
| 4/30 | 1,287 | 1,316 | 1,263 | 1,306 | +45 | +3.6 | 54,600 |
| 4/23 | 1,340 | 1,379 | 1,261 | 1,261 | -72 | -5.4 | 81,200 |
| 4/16 | 1,327 | 1,354 | 1,264 | 1,333 | -7 | -0.5 | 106,200 |
| 4/9 | 1,402 | 1,406 | 1,317 | 1,340 | -62 | -4.4 | 130,100 |
| 4/2 | 1,441 | 1,469 | 1,392 | 1,402 | -16 | -1.1 | 303,900 |
| 3/26 | 1,402 | 1,486 | 1,327 | 1,418 | -5 | -0.4 | 387,500 |
| 3/19 | 1,260 | 1,423 | 1,256 | 1,423 | +208 | +17.1 | 463,700 |
| 3/12 | 1,167 | 1,227 | 1,150 | 1,215 | +59 | +5.1 | 96,900 |
| 3/5 | 1,161 | 1,235 | 1,125 | 1,156 | -5 | -0.4 | 119,300 |
| 2/26 | 1,162 | 1,199 | 1,126 | 1,161 | -1 | -0.1 | 87,000 |
| 2/19 | 1,229 | 1,233 | 1,120 | 1,162 | -79 | -6.4 | 201,400 |
| 2/12 | 1,175 | 1,244 | 1,150 | 1,241 | +71 | +6.1 | 127,800 |
| 2/5 | 1,131 | 1,176 | 1,120 | 1,170 | +33 | +2.9 | 60,800 |
| 1/29 | 1,172 | 1,195 | 1,121 | 1,137 | -27 | -2.3 | 80,900 |
| 1/22 | 1,085 | 1,170 | 1,074 | 1,164 | +76 | +7.0 | 101,200 |
| 1/15 | 1,106 | 1,106 | 1,073 | 1,088 | -20 | -1.8 | 92,100 |
| 1/8 | 1,130 | 1,130 | 1,080 | 1,108 | -50 | -4.3 | 127,800 |
| 12/30 | 1,094 | 1,158 | 1,039 | 1,158 | +73 | +6.7 | 125,800 |
| 12/25 | 1,140 | 1,140 | 1,052 | 1,085 | -48 | -4.2 | 285,600 |
| 12/18 | 1,166 | 1,175 | 1,130 | 1,133 | -37 | -3.2 | 82,300 |
| 12/11 | 1,168 | 1,184 | 1,141 | 1,170 | -1 | -0.1 | 133,500 |
| 12/4 | 1,201 | 1,210 | 1,156 | 1,171 | -39 | -3.2 | 122,400 |
| 11/27 | 1,219 | 1,222 | 1,191 | 1,210 | +13 | +1.1 | 87,900 |
| 11/20 | 1,273 | 1,286 | 1,150 | 1,197 | -55 | -4.4 | 219,900 |
▶︎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
