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) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,375 | 3,500 | 3,320 | 3,380 | +35 | +1.1 | 82,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 3,950 | 4,060 | 3,190 | 3,230 | -650 | -16.8 | 469,400 |
| 9/29 | 3,770 | 4,050 | 3,770 | 3,880 | +65 | +1.7 | 214,400 |
| 9/22 | 3,495 | 3,830 | 3,430 | 3,815 | +315 | +9.0 | 218,300 |
| 9/15 | 3,525 | 3,570 | 3,335 | 3,500 | -10 | -0.3 | 154,100 |
| 9/8 | 3,265 | 3,660 | 3,225 | 3,510 | +180 | +5.4 | 145,700 |
| 9/1 | 3,655 | 3,665 | 3,210 | 3,330 | -215 | -6.1 | 374,100 |
| 8/25 | 3,250 | 3,680 | 3,205 | 3,545 | +260 | +7.9 | 193,100 |
| 8/18 | 2,933 | 3,305 | 2,901 | 3,285 | +347 | +11.8 | 169,300 |
| 8/10 | 2,829 | 3,060 | 2,761 | 2,938 | +59 | +2.1 | 117,200 |
| 8/4 | 2,910 | 3,035 | 2,756 | 2,879 | -29 | -1.0 | 194,600 |
| 7/28 | 3,590 | 3,700 | 2,867 | 2,908 | -752 | -20.6 | 515,400 |
| 7/21 | 3,490 | 3,750 | 3,040 | 3,660 | +240 | +7.0 | 769,200 |
| 7/14 | 3,540 | 3,730 | 3,365 | 3,420 | -235 | -6.4 | 354,500 |
| 7/7 | 4,125 | 4,195 | 3,440 | 3,655 | -450 | -11.0 | 627,800 |
| 6/30 | 4,075 | 4,225 | 3,600 | 4,105 | -40 | -1.0 | 761,600 |
| 6/23 | 3,970 | 4,840 | 3,855 | 4,145 | +195 | +4.9 | 1,384,400 |
| 6/16 | 3,815 | 4,155 | 3,650 | 3,950 | +70 | +1.8 | 1,001,000 |
| 6/9 | 3,000 | 4,055 | 2,977 | 3,880 | +944 | +32.2 | 1,749,300 |
| 6/2 | 3,345 | 3,360 | 2,689 | 2,936 | -269 | -8.4 | 590,300 |
| 5/26 | 3,170 | 3,620 | 3,160 | 3,205 | -10 | -0.3 | 725,600 |
| 5/19 | 3,500 | 3,650 | 2,973 | 3,215 | -320 | -9.1 | 1,136,400 |
| 5/12 | 2,958 | 3,790 | 2,940 | 3,535 | +602 | +20.5 | 1,865,400 |
| 5/2 | 2,741 | 3,050 | 2,724 | 2,933 | +163 | +5.9 | 954,300 |
| 4/28 | 2,290 | 2,889 | 2,070 | 2,770 | +330 | +13.5 | 3,168,500 |
| 4/21 | 2,504 | 3,300 | 2,420 | 2,440 | +436 | +21.8 | 2,297,900 |
| 4/14 | 1,695 | 2,029 | 1,670 | 2,004 | +375 | +23.0 | 394,400 |
| 4/7 | 2,055 | 2,072 | 1,560 | 1,629 | -393 | -19.4 | 375,200 |
| 3/31 | 1,771 | 2,129 | 1,668 | 2,022 | +251 | +14.2 | 638,100 |
▶︎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