KabuInsight

ラストワンマイル

9252
グロース/サービス業/Last One Mile Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,425.04,580.04,425.04,560.0+65.0+1.45%9,300
2026-03-124,600.04,620.04,465.04,495.0-175.0-3.75%14,300
2026-03-114,600.04,705.04,580.04,670.0+90.0+1.97%13,500
2026-03-104,645.04,665.04,505.04,580.0-20.0-0.43%10,000
2026-03-094,365.04,600.04,245.04,600.0+25.0+0.55%18,400
2026-03-064,510.04,650.04,510.04,575.0+15.0+0.33%8,900
2026-03-054,330.04,670.04,330.04,560.0+360.0+8.57%13,300
2026-03-044,240.04,290.04,105.04,200.0-170.0-3.89%30,500
2026-03-034,355.04,455.04,325.04,370.0-95.0-2.13%12,800
2026-03-024,170.04,475.04,165.04,465.0+295.0+7.07%41,300
2026-02-274,100.04,190.04,100.04,170.0+75.0+1.83%8,500
2026-02-264,040.04,130.04,040.04,095.0+30.0+0.74%7,200
2026-02-253,950.04,085.03,925.04,065.0+115.0+2.91%7,000
2026-02-244,055.04,095.03,930.03,950.0-125.0-3.07%15,600
2026-02-204,140.04,140.04,025.04,075.0-65.0-1.57%17,600
2026-02-194,110.04,145.04,055.04,140.0+40.0+0.98%9,000
2026-02-184,100.04,200.04,100.04,100.0-45.0-1.09%10,400
2026-02-174,200.04,270.04,120.04,145.0-55.0-1.31%20,100
2026-02-164,200.04,240.04,070.04,200.0-35.0-0.83%25,900
2026-02-134,410.04,410.04,205.04,235.0-175.0-3.97%15,000
2026-02-124,375.04,440.04,375.04,410.0+10.0+0.23%8,300
2026-02-104,265.04,400.04,230.04,400.0+135.0+3.17%12,300
2026-02-094,265.04,270.04,155.04,265.0+25.0+0.59%19,400
2026-02-064,310.04,310.04,100.04,240.0-80.0-1.85%31,400
2026-02-054,330.04,400.04,320.04,320.0-55.0-1.26%5,600
2026-02-044,335.04,385.04,300.04,375.0-30.0-0.68%15,300
2026-02-034,295.04,455.04,255.04,405.0+40.0+0.92%7,500
2026-02-024,385.04,385.04,280.04,365.0+30.0+0.69%10,700
2026-01-304,400.04,415.04,290.04,335.0-65.0-1.48%13,700
2026-01-294,410.04,475.04,330.04,400.0-30.0-0.68%13,200
2026-01-284,500.04,500.04,300.04,430.0-70.0-1.56%25,200
2026-01-274,520.04,555.04,430.04,500.0-40.0-0.88%13,600
2026-01-264,670.04,670.04,445.04,540.0-130.0-2.78%18,800
2026-01-234,505.04,670.04,470.04,670.0+205.0+4.59%17,700
2026-01-224,540.04,550.04,450.04,465.0-30.0-0.67%16,500
2026-01-214,530.04,550.04,475.04,495.0-105.0-2.28%8,200
2026-01-204,600.04,700.04,530.04,600.0+5.0+0.11%20,900
2026-01-194,655.04,675.04,500.04,595.0-50.0-1.08%24,800
2026-01-164,600.04,760.04,495.04,645.0+140.0+3.11%50,100
2026-01-154,250.04,520.04,250.04,505.0+460.0+11.37%93,000
2026-01-144,020.04,050.03,930.04,045.0+50.0+1.25%20,100
2026-01-133,970.04,050.03,910.03,995.0+25.0+0.63%17,700
2026-01-094,060.04,130.03,965.03,970.0-160.0-3.87%12,200
2026-01-084,130.04,140.04,080.04,130.0+55.0+1.35%7,200
2026-01-074,015.04,140.04,010.04,075.0+60.0+1.49%8,800
2026-01-063,950.04,090.03,950.04,015.0+90.0+2.29%15,800
2026-01-053,950.03,960.03,920.03,925.0+30.0+0.77%3,800
2025-12-303,900.03,950.03,850.03,895.0+30.0+0.78%9,100
2025-12-293,905.03,940.03,855.03,865.0+10.0+0.26%14,400
2025-12-263,865.03,910.03,830.03,855.0+35.0+0.92%7,000
2025-12-253,750.03,840.03,750.03,820.0+70.0+1.87%3,200
2025-12-243,850.03,875.03,725.03,750.0-80.0-2.09%11,100
2025-12-233,780.03,850.03,780.03,830.0+50.0+1.32%7,900
2025-12-223,825.03,840.03,765.03,780.0-45.0-1.18%12,000
2025-12-193,730.03,825.03,720.03,825.0+90.0+2.41%16,300
2025-12-183,630.03,740.03,630.03,735.0+140.0+3.89%12,700
2025-12-173,630.03,650.03,595.03,595.0-35.0-0.96%3,600
2025-12-163,615.03,670.03,605.03,630.0-55.0-1.49%4,900
2025-12-153,625.03,685.03,600.03,685.0+55.0+1.52%7,600
2025-12-123,450.03,680.03,450.03,630.0+180.0+5.22%18,100
2025-12-113,475.03,505.03,425.03,450.0-40.0-1.15%7,800
2025-12-103,560.03,560.03,475.03,490.0-70.0-1.97%9,800
2025-12-093,530.03,570.03,485.03,560.0+30.0+0.85%5,800
2025-12-083,595.03,645.03,520.03,530.0-85.0-2.35%9,500
2025-12-053,655.03,660.03,600.03,615.0-25.0-0.69%4,100
2025-12-043,650.03,650.03,585.03,640.0-10.0-0.27%3,800
2025-12-033,575.03,650.03,535.03,650.0+35.0+0.97%13,100
2025-12-023,650.03,700.03,565.03,615.0-40.0-1.09%10,200
2025-12-013,670.03,700.03,610.03,655.0+20.0+0.55%9,200
2025-11-283,600.03,675.03,585.03,635.0+35.0+0.97%11,800
2025-11-273,545.03,615.03,530.03,600.0+90.0+2.56%15,800
2025-11-263,415.03,520.03,415.03,510.0+140.0+4.15%12,500
2025-11-253,430.03,430.03,350.03,370.0-50.0-1.46%11,100
2025-11-213,320.03,465.03,320.03,420.0+55.0+1.63%7,000
2025-11-203,455.03,485.03,355.03,365.0-105.0-3.03%10,200
2025-11-193,335.03,475.03,250.03,470.0+180.0+5.47%14,900
2025-11-183,340.03,340.03,260.03,290.0-50.0-1.50%8,900
2025-11-173,355.03,355.03,250.03,340.0-30.0-0.89%12,500
2025-11-143,430.03,465.03,350.03,370.0-60.0-1.75%20,500
2025-11-133,260.03,440.03,260.03,430.0+170.0+5.21%18,200
2025-11-123,240.03,320.03,210.03,260.0+10.0+0.31%18,400
2025-11-113,270.03,300.03,195.03,250.0-45.0-1.37%42,100
2025-11-103,300.03,315.03,275.03,295.0-55.0-1.64%15,500
2025-11-073,270.03,350.03,270.03,350.0+35.0+1.06%9,100
2025-11-063,395.03,395.03,305.03,315.0-30.0-0.90%29,200
2025-11-053,495.03,495.03,300.03,345.0-90.0-2.62%20,900
2025-11-043,375.03,480.03,320.03,435.0+130.0+3.93%23,200
2025-10-313,380.03,420.03,300.03,305.0-45.0-1.34%14,400
2025-10-303,350.03,440.03,345.03,350.00.00.00%31,200
2025-10-293,510.03,510.03,350.03,350.0-115.0-3.32%21,100
2025-10-283,630.03,630.03,465.03,465.0-175.0-4.81%57,600
2025-10-273,600.03,650.03,540.03,640.0+40.0+1.11%30,000
2025-10-243,695.03,700.03,595.03,600.0-95.0-2.57%39,500
2025-10-233,750.03,770.03,680.03,695.0-70.0-1.86%22,500
2025-10-223,785.03,785.03,685.03,765.0-25.0-0.66%24,700
2025-10-213,765.03,840.03,710.03,790.0+40.0+1.07%30,600
2025-10-203,710.03,810.03,685.03,750.00.00.00%58,900
2025-10-173,805.03,810.03,555.03,750.0-35.0-0.92%111,300
2025-10-163,820.04,200.03,730.03,785.0-305.0-7.46%139,400
2025-10-154,120.04,220.03,940.04,090.0+25.0+0.62%95,700
2025-10-144,050.04,155.04,020.04,065.0-20.0-0.49%24,100
2025-10-104,190.04,275.04,040.04,085.0-105.0-2.51%12,300
2025-10-094,245.04,280.04,140.04,190.0+15.0+0.36%13,300
2025-10-084,210.04,230.04,085.04,175.0+20.0+0.48%12,400
2025-10-074,240.04,275.04,155.04,155.0-85.0-2.00%10,800
2025-10-064,245.04,300.04,200.04,240.0+65.0+1.56%18,600
2025-10-034,215.04,285.04,015.04,175.0-40.0-0.95%25,500
2025-10-024,220.04,290.04,195.04,215.0-5.0-0.12%14,400
2025-10-014,365.04,405.04,200.04,220.0-175.0-3.98%24,500
2025-09-304,215.04,430.04,195.04,395.0+135.0+3.17%26,900
2025-09-294,250.04,315.04,090.04,260.0+90.0+2.16%27,500
2025-09-264,140.04,195.04,060.04,170.0+20.0+0.48%14,700
2025-09-254,030.04,260.04,030.04,150.0+130.0+3.23%25,400
2025-09-243,960.04,095.03,915.04,020.0+115.0+2.94%11,100
2025-09-223,910.03,970.03,905.03,905.00.00.00%3,800
2025-09-194,040.04,040.03,905.03,905.0-100.0-2.50%6,800
2025-09-184,040.04,060.03,975.04,005.00.00.00%6,000
2025-09-174,020.04,060.03,960.04,005.0+40.0+1.01%9,800
2025-09-163,865.03,965.03,865.03,965.0+100.0+2.59%7,300
2025-09-123,960.03,960.03,865.03,865.0——4,400

直近120営業日分を表示