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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,620 | 3,655 | 3,380 | 3,410 | -145 | -4.1 | 76,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,620 | 3,655 | 3,380 | 3,410 | -145 | -4.1 | 51,200 |
| 4/26 | 3,740 | 3,830 | 3,390 | 3,555 | -155 | -4.2 | 118,800 |
| 4/19 | 3,555 | 3,835 | 3,315 | 3,710 | -335 | -8.3 | 522,200 |
| 4/12 | 3,495 | 4,060 | 3,495 | 4,045 | +570 | +16.4 | 257,300 |
| 4/5 | 3,560 | 3,650 | 3,430 | 3,475 | -25 | -0.7 | 82,200 |
| 3/29 | 3,310 | 3,600 | 3,295 | 3,500 | +225 | +6.9 | 134,200 |
| 3/22 | 3,195 | 3,315 | 3,160 | 3,275 | +65 | +2.0 | 45,700 |
| 3/15 | 3,250 | 3,335 | 3,135 | 3,210 | -40 | -1.2 | 81,300 |
| 3/8 | 3,430 | 3,470 | 3,170 | 3,250 | -180 | -5.3 | 136,800 |
| 3/1 | 3,550 | 3,615 | 3,420 | 3,430 | +100 | +3.0 | 186,900 |
| 2/22 | 3,460 | 3,580 | 3,330 | 3,330 | -60 | -1.8 | 70,400 |
| 2/16 | 3,575 | 3,615 | 3,330 | 3,390 | -125 | -3.6 | 140,400 |
| 2/9 | 3,395 | 3,555 | 3,170 | 3,515 | +130 | +3.8 | 282,400 |
| 2/2 | 3,770 | 3,775 | 3,385 | 3,385 | -325 | -8.8 | 238,400 |
| 1/26 | 3,735 | 3,925 | 3,695 | 3,710 | +20 | +0.5 | 246,900 |
| 1/19 | 3,985 | 4,180 | 3,450 | 3,690 | -505 | -12.0 | 766,800 |
| 1/12 | 4,010 | 4,200 | 3,860 | 4,195 | +300 | +7.7 | 279,400 |
| 1/5 | 3,665 | 3,920 | 3,615 | 3,895 | +220 | +6.0 | 124,600 |
| 12/29 | 3,350 | 3,785 | 3,230 | 3,675 | +345 | +10.4 | 325,900 |
| 12/22 | 3,235 | 3,425 | 3,165 | 3,330 | +70 | +2.2 | 153,600 |
| 12/15 | 3,460 | 3,480 | 3,025 | 3,260 | -155 | -4.5 | 354,200 |
| 12/8 | 3,410 | 3,675 | 3,250 | 3,415 | +5 | +0.2 | 517,900 |
| 12/1 | 3,235 | 3,545 | 3,205 | 3,410 | +185 | +5.7 | 477,300 |
| 11/24 | 3,290 | 3,410 | 3,105 | 3,225 | +30 | +0.9 | 447,800 |
| 11/17 | 2,934 | 3,310 | 2,702 | 3,195 | +261 | +8.9 | 559,500 |
| 11/10 | 3,015 | 3,080 | 2,809 | 2,934 | -66 | -2.2 | 368,700 |
| 11/2 | 2,648 | 3,165 | 2,630 | 3,000 | +421 | +16.3 | 569,300 |
| 10/27 | 3,130 | 3,255 | 2,451 | 2,579 | -621 | -19.4 | 1,064,000 |
| 10/20 | 3,925 | 4,660 | 3,010 | 3,200 | -165 | -4.9 | 2,395,100 |
| 10/13 | 3,255 | 3,500 | 3,165 | 3,365 | +135 | +4.2 | 232,700 |
▶︎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