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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,373 | 1,445 | 1,250 | 1,252 | -116 | -8.5 | 227,200 |
| 11/6 | 1,359 | 1,395 | 1,332 | 1,368 | +39 | +2.9 | 98,100 |
| 10/30 | 1,481 | 1,481 | 1,329 | 1,329 | -122 | -8.4 | 172,600 |
| 10/23 | 1,540 | 1,586 | 1,421 | 1,451 | -98 | -6.3 | 216,300 |
| 10/16 | 1,488 | 1,645 | 1,476 | 1,549 | +73 | +5.0 | 356,000 |
| 10/9 | 1,413 | 1,497 | 1,413 | 1,476 | +35 | +2.4 | 131,700 |
| 10/2 | 1,417 | 1,468 | 1,399 | 1,441 | +25 | +1.8 | 172,000 |
| 9/25 | 1,431 | 1,465 | 1,400 | 1,416 | -24 | -1.7 | 97,100 |
| 9/18 | 1,448 | 1,485 | 1,421 | 1,440 | +6 | +0.4 | 136,900 |
| 9/11 | 1,475 | 1,506 | 1,405 | 1,434 | -33 | -2.3 | 185,200 |
| 9/4 | 1,455 | 1,524 | 1,445 | 1,467 | +31 | +2.2 | 225,900 |
| 8/28 | 1,503 | 1,575 | 1,420 | 1,436 | -65 | -4.3 | 340,100 |
| 8/21 | 1,405 | 1,513 | 1,370 | 1,501 | +81 | +5.7 | 328,800 |
| 8/14 | 1,447 | 1,520 | 1,390 | 1,420 | +3 | +0.2 | 374,700 |
| 8/7 | 1,381 | 1,468 | 1,371 | 1,417 | +66 | +4.9 | 237,300 |
| 7/31 | 1,527 | 1,545 | 1,347 | 1,351 | -185 | -12.0 | 227,100 |
| 7/22 | 1,489 | 1,566 | 1,433 | 1,536 | +60 | +4.1 | 139,300 |
| 7/17 | 1,555 | 1,571 | 1,474 | 1,476 | -56 | -3.7 | 255,100 |
| 7/10 | 1,600 | 1,660 | 1,528 | 1,532 | -64 | -4.0 | 413,200 |
| 7/3 | 1,615 | 1,672 | 1,518 | 1,596 | -30 | -1.9 | 456,800 |
| 6/26 | 1,625 | 1,984 | 1,600 | 1,626 | +1 | +0.1 | 1,500,400 |
| 6/19 | 1,604 | 1,641 | 1,500 | 1,625 | +21 | +1.3 | 360,700 |
| 6/12 | 1,695 | 1,742 | 1,457 | 1,604 | -57 | -3.4 | 587,100 |
| 6/5 | 1,658 | 1,732 | 1,606 | 1,661 | +4 | +0.2 | 510,700 |
| 5/29 | 1,675 | 1,782 | 1,601 | 1,657 | +30 | +1.8 | 616,400 |
| 5/22 | 1,430 | 1,736 | 1,430 | 1,627 | +210 | +14.8 | 1,045,800 |
| 5/15 | 1,466 | 1,572 | 1,342 | 1,417 | -24 | -1.7 | 689,800 |
| 5/8 | 1,333 | 1,444 | 1,333 | 1,441 | +89 | +6.6 | 193,000 |
| 5/1 | 1,328 | 1,406 | 1,294 | 1,352 | +50 | +3.8 | 325,100 |
| 4/24 | 1,480 | 1,480 | 1,244 | 1,302 | -171 | -11.6 | 548,800 |
▶︎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
