！決算発表予定日 2025/01/14
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
2,110
円
(17:01)
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 |
|---|---|
| 4,200 (24/01/12) | 2,060 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,200 (24/01/12) | 2,060 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,109 | 2,149 | 2,104 | 2,111 | -24 | -1.1 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 2,530 | 2,889 | 2,530 | 2,634 | +203 | +8.4 | 45,800 |
| 8/5 | 2,781 | 2,831 | 2,431 | 2,431 | -500 | -17.1 | 64,400 |
| 8/2 | 2,907 | 2,998 | 2,860 | 2,931 | -129 | -4.2 | 60,100 |
| 8/1 | 3,295 | 3,300 | 3,015 | 3,060 | -265 | -8.0 | 60,500 |
| 7/31 | 3,345 | 3,345 | 3,275 | 3,325 | -20 | -0.6 | 32,600 |
| 7/30 | 3,355 | 3,375 | 3,320 | 3,345 | -20 | -0.6 | 21,000 |
| 7/29 | 3,560 | 3,560 | 3,360 | 3,365 | -55 | -1.6 | 33,700 |
| 7/26 | 3,425 | 3,480 | 3,360 | 3,420 | +35 | +1.0 | 11,800 |
| 7/25 | 3,430 | 3,445 | 3,355 | 3,385 | -90 | -2.6 | 17,100 |
| 7/24 | 3,600 | 3,600 | 3,435 | 3,475 | -140 | -3.9 | 43,000 |
| 7/23 | 3,740 | 3,765 | 3,605 | 3,615 | -75 | -2.0 | 17,500 |
| 7/22 | 3,815 | 3,940 | 3,690 | 3,690 | -125 | -3.3 | 36,500 |
| 7/19 | 3,725 | 3,875 | 3,705 | 3,815 | +65 | +1.7 | 47,700 |
| 7/18 | 3,670 | 3,760 | 3,655 | 3,750 | +10 | +0.3 | 19,400 |
| 7/17 | 3,680 | 3,740 | 3,585 | 3,740 | +50 | +1.4 | 36,900 |
| 7/16 | 3,770 | 3,890 | 3,615 | 3,690 | -35 | -0.9 | 111,100 |
| 7/12 | 3,565 | 3,745 | 3,565 | 3,725 | +75 | +2.1 | 28,500 |
| 7/11 | 3,680 | 3,685 | 3,605 | 3,650 | -45 | -1.2 | 13,500 |
| 7/10 | 3,720 | 3,725 | 3,680 | 3,695 | -55 | -1.5 | 10,800 |
| 7/9 | 3,700 | 3,800 | 3,700 | 3,750 | +35 | +0.9 | 16,300 |
| 7/8 | 3,740 | 3,775 | 3,705 | 3,715 | -25 | -0.7 | 9,800 |
| 7/5 | 3,770 | 3,770 | 3,700 | 3,740 | -30 | -0.8 | 13,000 |
| 7/4 | 3,735 | 3,790 | 3,735 | 3,770 | +25 | +0.7 | 8,400 |
| 7/3 | 3,655 | 3,800 | 3,655 | 3,745 | +55 | +1.5 | 17,300 |
| 7/2 | 3,755 | 3,770 | 3,675 | 3,690 | -45 | -1.2 | 8,600 |
| 7/1 | 3,695 | 3,790 | 3,695 | 3,735 | +35 | +1.0 | 14,200 |
| 6/28 | 3,760 | 3,760 | 3,675 | 3,700 | -60 | -1.6 | 12,400 |
| 6/27 | 3,845 | 3,870 | 3,730 | 3,760 | -45 | -1.2 | 19,600 |
| 6/26 | 3,765 | 3,860 | 3,750 | 3,805 | +75 | +2.0 | 25,700 |
| 6/25 | 3,730 | 3,830 | 3,730 | 3,730 | 0 | 0.0 | 17,700 |
▶︎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
