！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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,745 | 3,765 | 3,680 | 3,730 | +10 | +0.3 | 10,400 |
| 6/21 | 3,670 | 3,750 | 3,630 | 3,720 | +95 | +2.6 | 20,100 |
| 6/20 | 3,610 | 3,710 | 3,590 | 3,625 | +5 | +0.1 | 18,900 |
| 6/19 | 3,620 | 3,675 | 3,605 | 3,620 | 0 | 0.0 | 11,800 |
| 6/18 | 3,675 | 3,675 | 3,590 | 3,620 | -20 | -0.6 | 16,300 |
| 6/17 | 3,555 | 3,680 | 3,520 | 3,640 | +95 | +2.7 | 48,300 |
| 6/14 | 3,380 | 3,580 | 3,380 | 3,545 | +115 | +3.4 | 23,600 |
| 6/13 | 3,515 | 3,515 | 3,430 | 3,430 | -85 | -2.4 | 7,000 |
| 6/12 | 3,490 | 3,550 | 3,450 | 3,515 | +25 | +0.7 | 7,200 |
| 6/11 | 3,410 | 3,525 | 3,370 | 3,490 | +30 | +0.9 | 11,800 |
| 6/10 | 3,520 | 3,535 | 3,460 | 3,460 | -30 | -0.9 | 7,000 |
| 6/7 | 3,455 | 3,530 | 3,455 | 3,490 | +35 | +1.0 | 12,600 |
| 6/6 | 3,475 | 3,485 | 3,415 | 3,455 | -80 | -2.3 | 13,900 |
| 6/5 | 3,545 | 3,590 | 3,515 | 3,535 | 0 | 0.0 | 9,100 |
| 6/4 | 3,510 | 3,600 | 3,465 | 3,535 | +55 | +1.6 | 21,100 |
| 6/3 | 3,395 | 3,515 | 3,395 | 3,480 | +95 | +2.8 | 19,600 |
| 5/31 | 3,400 | 3,400 | 3,375 | 3,385 | +5 | +0.2 | 4,500 |
| 5/30 | 3,350 | 3,395 | 3,310 | 3,380 | 0 | 0.0 | 9,200 |
| 5/29 | 3,410 | 3,435 | 3,375 | 3,380 | -30 | -0.9 | 8,700 |
| 5/28 | 3,450 | 3,450 | 3,385 | 3,410 | -15 | -0.4 | 4,700 |
| 5/27 | 3,445 | 3,445 | 3,400 | 3,425 | +45 | +1.3 | 4,600 |
| 5/24 | 3,365 | 3,435 | 3,345 | 3,380 | -20 | -0.6 | 8,600 |
| 5/23 | 3,495 | 3,500 | 3,355 | 3,400 | +45 | +1.3 | 21,800 |
| 5/22 | 3,385 | 3,420 | 3,320 | 3,355 | -30 | -0.9 | 12,500 |
| 5/21 | 3,420 | 3,445 | 3,330 | 3,385 | -15 | -0.4 | 13,100 |
| 5/20 | 3,375 | 3,430 | 3,350 | 3,400 | +55 | +1.6 | 18,100 |
| 5/17 | 3,265 | 3,390 | 3,265 | 3,345 | +80 | +2.5 | 14,500 |
| 5/16 | 3,295 | 3,295 | 3,265 | 3,265 | -30 | -0.9 | 10,000 |
| 5/15 | 3,295 | 3,310 | 3,275 | 3,295 | +5 | +0.2 | 8,100 |
| 5/14 | 3,300 | 3,350 | 3,290 | 3,290 | +5 | +0.2 | 7,300 |
▶︎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
