9252東証G信用
業種 サービス業
ラストワンマイル 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 |
|---|---|
| 4,840 (23/06/21) | 2,451 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,200 (24/01/12) | 3,135 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,440 | 3,485 | 3,390 | 3,435 | -25 | -0.7 | 14,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,580 | 3,615 | 3,460 | 3,460 | -110 | -3.1 | 26,800 |
| 4/23 | 3,660 | 3,670 | 3,540 | 3,570 | -25 | -0.7 | 24,300 |
| 4/22 | 3,740 | 3,830 | 3,565 | 3,595 | -115 | -3.1 | 42,500 |
| 4/19 | 3,675 | 3,830 | 3,520 | 3,710 | +25 | +0.7 | 61,200 |
| 4/18 | 3,585 | 3,750 | 3,550 | 3,685 | +70 | +1.9 | 46,700 |
| 4/17 | 3,400 | 3,740 | 3,375 | 3,615 | +270 | +8.1 | 112,100 |
| 4/16 | 3,545 | 3,590 | 3,315 | 3,345 | -205 | -5.8 | 81,400 |
| 4/15 | 3,555 | 3,835 | 3,420 | 3,550 | -495 | -12.2 | 220,800 |
| 4/12 | 3,940 | 4,060 | 3,855 | 4,045 | +190 | +4.9 | 98,700 |
| 4/11 | 3,700 | 3,900 | 3,675 | 3,855 | +180 | +4.9 | 98,500 |
| 4/10 | 3,615 | 3,695 | 3,580 | 3,675 | +55 | +1.5 | 31,700 |
| 4/9 | 3,520 | 3,625 | 3,500 | 3,620 | +95 | +2.7 | 16,000 |
| 4/8 | 3,495 | 3,575 | 3,495 | 3,525 | +50 | +1.4 | 12,400 |
| 4/5 | 3,485 | 3,500 | 3,430 | 3,475 | -45 | -1.3 | 15,600 |
| 4/4 | 3,580 | 3,650 | 3,495 | 3,520 | -60 | -1.7 | 22,000 |
| 4/3 | 3,510 | 3,615 | 3,510 | 3,580 | +35 | +1.0 | 16,200 |
| 4/2 | 3,505 | 3,575 | 3,460 | 3,545 | +40 | +1.1 | 18,900 |
| 4/1 | 3,560 | 3,560 | 3,485 | 3,505 | +5 | +0.1 | 9,500 |
| 3/29 | 3,495 | 3,550 | 3,470 | 3,500 | -15 | -0.4 | 17,000 |
| 3/28 | 3,495 | 3,600 | 3,465 | 3,515 | +55 | +1.6 | 37,400 |
| 3/27 | 3,415 | 3,520 | 3,360 | 3,460 | +40 | +1.2 | 18,500 |
| 3/26 | 3,405 | 3,455 | 3,350 | 3,420 | -35 | -1.0 | 22,500 |
| 3/25 | 3,310 | 3,455 | 3,295 | 3,455 | +180 | +5.5 | 38,800 |
| 3/22 | 3,315 | 3,315 | 3,230 | 3,275 | -10 | -0.3 | 11,500 |
| 3/21 | 3,245 | 3,310 | 3,195 | 3,285 | +80 | +2.5 | 11,500 |
| 3/19 | 3,235 | 3,250 | 3,160 | 3,205 | -15 | -0.5 | 14,500 |
| 3/18 | 3,195 | 3,250 | 3,190 | 3,220 | +10 | +0.3 | 8,200 |
| 3/15 | 3,235 | 3,275 | 3,190 | 3,210 | -60 | -1.8 | 10,500 |
| 3/14 | 3,250 | 3,335 | 3,220 | 3,270 | +50 | +1.6 | 17,700 |
| 3/13 | 3,285 | 3,290 | 3,190 | 3,220 | -25 | -0.8 | 13,300 |
▶︎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