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 | 56,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,242 | 1,522 | 1,218 | 1,473 | +231 | +18.6 | 764,000 |
| 4/10 | 1,064 | 1,315 | 1,017 | 1,242 | +168 | +15.6 | 509,400 |
| 4/3 | 1,152 | 1,259 | 1,065 | 1,074 | -144 | -11.8 | 417,000 |
| 3/27 | 1,157 | 1,346 | 1,110 | 1,218 | +23 | +1.9 | 553,500 |
| 3/19 | 1,204 | 1,334 | 1,135 | 1,195 | -4 | -0.3 | 702,100 |
| 3/13 | 1,605 | 1,623 | 1,083 | 1,199 | -535 | -30.9 | 1,815,100 |
| 3/6 | 1,831 | 2,000 | 1,710 | 1,734 | -70 | -3.9 | 1,386,600 |
| 2/28 | 2,385 | 2,594 | 1,800 | 1,804 | -754 | -29.5 | 1,410,400 |
| 2/21 | 2,187 | 2,612 | 2,163 | 2,558 | +430 | +20.2 | 1,872,400 |
| 2/14 | 1,970 | 2,233 | 1,954 | 2,128 | +157 | +8.0 | 1,037,100 |
| 2/7 | 1,901 | 2,000 | 1,886 | 1,971 | +3 | +0.2 | 354,500 |
| 1/31 | 2,065 | 2,184 | 1,917 | 1,968 | -47 | -2.3 | 1,303,100 |
| 1/24 | 1,897 | 2,063 | 1,894 | 2,015 | +117 | +6.2 | 516,100 |
| 1/17 | 1,920 | 1,934 | 1,886 | 1,898 | -7 | -0.4 | 150,500 |
| 1/10 | 1,911 | 1,941 | 1,848 | 1,905 | -45 | -2.3 | 299,400 |
| 12/30 | 2,016 | 2,016 | 1,936 | 1,950 | -51 | -2.6 | 137,600 |
| 12/27 | 1,984 | 2,028 | 1,950 | 2,001 | +27 | +1.4 | 447,400 |
| 12/20 | 2,009 | 2,012 | 1,936 | 1,974 | -35 | -1.7 | 328,700 |
| 12/13 | 2,045 | 2,128 | 1,985 | 2,009 | -29 | -1.4 | 464,600 |
| 12/6 | 2,102 | 2,120 | 2,002 | 2,038 | -47 | -2.3 | 420,800 |
| 11/29 | 2,053 | 2,094 | 1,963 | 2,085 | +43 | +2.1 | 581,700 |
| 11/22 | 2,013 | 2,114 | 1,898 | 2,042 | +39 | +2.0 | 1,004,400 |
| 11/15 | 2,023 | 2,291 | 2,001 | 2,003 | -15 | -0.7 | 1,034,800 |
| 11/8 | 2,004 | 2,038 | 1,985 | 2,018 | +18 | +0.9 | 133,600 |
| 11/1 | 2,030 | 2,045 | 1,992 | 2,000 | -12 | -0.6 | 218,800 |
| 10/25 | 2,000 | 2,047 | 1,975 | 2,012 | +32 | +1.6 | 162,700 |
| 10/18 | 1,959 | 2,063 | 1,952 | 1,980 | +21 | +1.1 | 232,500 |
| 10/11 | 2,030 | 2,048 | 1,957 | 1,959 | -57 | -2.8 | 282,100 |
| 10/4 | 1,910 | 2,042 | 1,891 | 2,016 | +110 | +5.8 | 418,000 |
| 9/27 | 1,979 | 2,006 | 1,894 | 1,906 | -73 | -3.7 | 386,200 |
▶︎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
