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 |
|---|---|
| 4,060 (24/04/12) | 2,029 (24/12/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,200 (24/01/12) | 2,029 (24/12/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,679 | 3,130 | 2,525 | 3,015 | +286 | +10.5 | 636,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,339 | 2,780 | 2,029 | 2,729 | +212 | +8.4 | 422,900 |
| 24/11 | 2,470 | 2,632 | 2,060 | 2,517 | +18 | +0.7 | 537,500 |
| 24/10 | 3,060 | 3,200 | 2,370 | 2,499 | -561 | -18.3 | 486,000 |
| 24/09 | 3,210 | 3,250 | 2,900 | 3,060 | -165 | -5.1 | 157,800 |
| 24/08 | 3,295 | 3,345 | 2,431 | 3,225 | -100 | -3.0 | 569,700 |
| 24/07 | 3,695 | 3,940 | 3,275 | 3,325 | -375 | -10.1 | 568,700 |
| 24/06 | 3,395 | 3,870 | 3,370 | 3,700 | +315 | +9.3 | 334,100 |
| 24/05 | 3,575 | 3,575 | 3,215 | 3,385 | -155 | -4.4 | 284,100 |
| 24/04 | 3,560 | 4,060 | 3,315 | 3,540 | +40 | +1.1 | 994,800 |
| 24/03 | 3,575 | 3,600 | 3,135 | 3,500 | -75 | -2.1 | 445,800 |
| 24/02 | 3,500 | 3,615 | 3,170 | 3,575 | +5 | +0.1 | 733,300 |
| 24/01 | 3,665 | 4,200 | 3,450 | 3,570 | -105 | -2.9 | 1,555,100 |
| 23/12 | 3,420 | 3,785 | 3,025 | 3,675 | +310 | +9.2 | 1,443,600 |
| 23/11 | 2,999 | 3,545 | 2,702 | 3,365 | +433 | +14.8 | 2,008,900 |
| 23/10 | 3,950 | 4,660 | 2,451 | 2,932 | -948 | -24.4 | 4,482,900 |
| 23/09 | 3,410 | 4,050 | 3,210 | 3,880 | +460 | +13.5 | 814,200 |
| 23/08 | 2,990 | 3,680 | 2,756 | 3,420 | +410 | +13.6 | 922,400 |
| 23/07 | 4,125 | 4,195 | 2,867 | 3,010 | -1,095 | -26.7 | 2,311,100 |
| 23/06 | 3,215 | 4,840 | 2,689 | 4,105 | +860 | +26.5 | 5,290,800 |
| 23/05 | 2,741 | 3,790 | 2,724 | 3,245 | +475 | +17.2 | 4,877,500 |
| 23/04 | 2,055 | 3,300 | 1,560 | 2,770 | +748 | +37.0 | 6,236,000 |
| 23/03 | 1,510 | 2,129 | 1,382 | 2,022 | +472 | +30.5 | 1,186,800 |
| 23/02 | 866 | 1,876 | 865 | 1,550 | +688 | +79.8 | 1,748,400 |
| 23/01 | 799 | 956 | 736 | 862 | +93 | +12.1 | 47,100 |
| 22/12 | 826 | 836 | 744 | 769 | -55 | -6.7 | 42,700 |
| 22/11 | 786 | 845 | 685 | 824 | +38 | +4.8 | 115,000 |
| 22/10 | 883 | 900 | 786 | 786 | -90 | -10.3 | 67,300 |
| 22/09 | 885 | 999 | 830 | 876 | -24 | -2.7 | 153,800 |
| 22/08 | 829 | 1,315 | 812 | 900 | +60 | +7.1 | 441,000 |
| 22/07 | 697 | 867 | 651 | 840 | +131 | +18.5 | 336,200 |
▶︎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
