ラストワンマイル(9252)の株価時系列情報
ラストワンマイル(9252)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,345 | 3,345 | 3,230 | 3,290 | 12,400 |
| 2025/06/12 | 3,325 | 3,350 | 3,310 | 3,310 | 3,600 |
| 2025/06/11 | 3,335 | 3,355 | 3,310 | 3,330 | 3,600 |
| 2025/06/10 | 3,340 | 3,410 | 3,335 | 3,335 | 7,600 |
| 2025/06/09 | 3,410 | 3,440 | 3,330 | 3,340 | 4,800 |
| 2025/06/06 | 3,465 | 3,520 | 3,410 | 3,410 | 11,100 |
| 2025/06/05 | 3,415 | 3,540 | 3,415 | 3,505 | 21,400 |
| 2025/06/04 | 3,410 | 3,445 | 3,390 | 3,410 | 10,400 |
| 2025/06/03 | 3,450 | 3,450 | 3,390 | 3,405 | 12,000 |
| 2025/06/02 | 3,450 | 3,490 | 3,415 | 3,450 | 19,700 |
| 2025/05/30 | 3,340 | 3,445 | 3,300 | 3,380 | 42,200 |
| 2025/05/29 | 3,210 | 3,250 | 3,185 | 3,200 | 13,300 |
| 2025/05/28 | 3,255 | 3,255 | 3,210 | 3,215 | 3,300 |
| 2025/05/27 | 3,285 | 3,300 | 3,195 | 3,235 | 10,300 |
| 2025/05/26 | 3,200 | 3,280 | 3,155 | 3,265 | 13,700 |
| 2025/05/23 | 3,105 | 3,270 | 3,090 | 3,235 | 49,700 |
| 2025/05/22 | 3,090 | 3,100 | 3,075 | 3,100 | 5,500 |
| 2025/05/21 | 3,065 | 3,120 | 3,065 | 3,120 | 7,400 |
| 2025/05/20 | 3,095 | 3,110 | 3,065 | 3,065 | 7,000 |
| 2025/05/19 | 3,155 | 3,160 | 3,095 | 3,095 | 18,100 |
| 2025/05/16 | 3,085 | 3,170 | 3,085 | 3,170 | 10,600 |
| 2025/05/15 | 3,085 | 3,120 | 3,075 | 3,095 | 7,000 |
| 2025/05/14 | 3,085 | 3,140 | 3,080 | 3,100 | 5,400 |
| 2025/05/13 | 3,200 | 3,200 | 3,115 | 3,115 | 6,900 |
| 2025/05/12 | 3,180 | 3,210 | 3,090 | 3,185 | 21,600 |
| 2025/05/09 | 3,145 | 3,295 | 3,045 | 3,200 | 63,800 |
| 2025/05/08 | 3,155 | 3,190 | 3,150 | 3,150 | 6,800 |
| 2025/05/07 | 3,200 | 3,250 | 3,125 | 3,180 | 18,300 |
| 2025/05/02 | 3,280 | 3,320 | 3,185 | 3,215 | 16,100 |
| 2025/05/01 | 3,340 | 3,340 | 3,265 | 3,265 | 5,800 |
| 2025/04/30 | 3,360 | 3,360 | 3,290 | 3,300 | 6,900 |
| 2025/04/28 | 3,265 | 3,395 | 3,265 | 3,360 | 9,100 |
| 2025/04/25 | 3,400 | 3,405 | 3,250 | 3,265 | 26,400 |
| 2025/04/24 | 3,450 | 3,465 | 3,400 | 3,400 | 4,300 |
| 2025/04/23 | 3,460 | 3,510 | 3,405 | 3,460 | 15,000 |
| 2025/04/22 | 3,450 | 3,530 | 3,410 | 3,510 | 9,000 |
| 2025/04/21 | 3,475 | 3,550 | 3,440 | 3,460 | 17,400 |
| 2025/04/18 | 3,450 | 3,620 | 3,420 | 3,515 | 44,200 |
| 2025/04/17 | 3,470 | 3,500 | 3,400 | 3,470 | 30,100 |
| 2025/04/16 | 3,500 | 3,530 | 3,385 | 3,400 | 44,500 |
| 2025/04/15 | 3,285 | 3,505 | 3,225 | 3,480 | 92,800 |
| 2025/04/14 | 3,255 | 3,335 | 3,175 | 3,175 | 24,700 |
| 2025/04/11 | 3,110 | 3,265 | 3,110 | 3,255 | 14,100 |
| 2025/04/10 | 3,145 | 3,180 | 3,070 | 3,120 | 14,700 |
| 2025/04/09 | 3,095 | 3,095 | 2,880 | 2,951 | 20,200 |
| 2025/04/08 | 3,000 | 3,085 | 2,950 | 2,974 | 17,000 |
| 2025/04/07 | 2,700 | 2,899 | 2,606 | 2,808 | 27,400 |
| 2025/04/04 | 3,015 | 3,075 | 2,850 | 2,975 | 20,500 |
| 2025/04/03 | 2,970 | 3,150 | 2,970 | 3,130 | 10,500 |
| 2025/04/02 | 3,110 | 3,145 | 3,095 | 3,100 | 6,500 |
| 2025/04/01 | 3,265 | 3,265 | 3,115 | 3,115 | 5,600 |
| 2025/03/31 | 3,240 | 3,290 | 3,105 | 3,210 | 8,700 |
| 2025/03/28 | 3,255 | 3,345 | 3,255 | 3,285 | 9,700 |
| 2025/03/27 | 3,295 | 3,395 | 3,250 | 3,250 | 31,300 |
| 2025/03/26 | 3,215 | 3,280 | 3,210 | 3,270 | 9,100 |
| 2025/03/25 | 3,230 | 3,275 | 3,175 | 3,175 | 11,500 |
| 2025/03/24 | 3,250 | 3,280 | 3,185 | 3,230 | 14,700 |
| 2025/03/21 | 3,145 | 3,285 | 3,145 | 3,250 | 18,500 |
| 2025/03/19 | 3,145 | 3,250 | 3,145 | 3,165 | 34,000 |
| 2025/03/18 | 3,095 | 3,120 | 3,070 | 3,115 | 6,700 |
| 2025/03/17 | 3,030 | 3,115 | 3,030 | 3,110 | 9,800 |
| 2025/03/14 | 3,080 | 3,115 | 3,025 | 3,030 | 6,700 |
| 2025/03/13 | 3,090 | 3,090 | 3,045 | 3,045 | 1,500 |
| 2025/03/12 | 2,967 | 3,085 | 2,967 | 3,060 | 10,600 |
| 2025/03/11 | 3,000 | 3,040 | 2,951 | 3,000 | 14,100 |
| 2025/03/10 | 3,070 | 3,090 | 3,040 | 3,055 | 6,300 |
| 2025/03/07 | 3,150 | 3,165 | 3,070 | 3,070 | 5,900 |
| 2025/03/06 | 3,090 | 3,195 | 3,085 | 3,085 | 8,200 |
| 2025/03/05 | 3,100 | 3,120 | 3,065 | 3,090 | 4,300 |
| 2025/03/04 | 3,140 | 3,170 | 3,045 | 3,115 | 28,400 |
| 2025/03/03 | 3,075 | 3,170 | 3,065 | 3,140 | 4,500 |
| 2025/02/28 | 3,100 | 3,205 | 3,075 | 3,075 | 8,800 |
| 2025/02/27 | 3,150 | 3,205 | 3,055 | 3,105 | 16,400 |
| 2025/02/26 | 3,250 | 3,250 | 3,145 | 3,155 | 5,000 |
| 2025/02/25 | 3,195 | 3,340 | 3,195 | 3,220 | 24,700 |
| 2025/02/21 | 3,270 | 3,280 | 3,160 | 3,195 | 13,000 |
| 2025/02/20 | 3,150 | 3,285 | 3,150 | 3,210 | 21,600 |
| 2025/02/19 | 3,170 | 3,220 | 3,135 | 3,190 | 11,600 |
| 2025/02/18 | 3,130 | 3,195 | 3,130 | 3,175 | 6,400 |
| 2025/02/17 | 3,095 | 3,200 | 3,065 | 3,165 | 21,200 |
| 2025/02/14 | 3,005 | 3,095 | 2,999 | 3,095 | 20,100 |
| 2025/02/13 | 3,030 | 3,075 | 3,000 | 3,000 | 6,300 |
| 2025/02/12 | 3,025 | 3,100 | 3,000 | 3,045 | 14,000 |
| 2025/02/10 | 3,030 | 3,095 | 3,020 | 3,025 | 7,900 |
| 2025/02/07 | 3,140 | 3,175 | 3,075 | 3,075 | 6,100 |
| 2025/02/06 | 3,135 | 3,230 | 3,135 | 3,160 | 6,700 |
| 2025/02/05 | 3,150 | 3,180 | 3,080 | 3,135 | 26,900 |
| 2025/02/04 | 3,065 | 3,220 | 3,065 | 3,190 | 21,300 |
| 2025/02/03 | 3,060 | 3,145 | 3,040 | 3,065 | 13,400 |
| 2025/01/31 | 3,010 | 3,195 | 3,010 | 3,105 | 42,200 |
| 2025/01/30 | 2,997 | 3,045 | 2,990 | 3,015 | 15,500 |
| 2025/01/29 | 3,040 | 3,080 | 2,995 | 3,005 | 18,800 |
| 2025/01/28 | 2,991 | 3,130 | 2,977 | 3,045 | 23,200 |
| 2025/01/27 | 3,095 | 3,095 | 2,932 | 2,991 | 43,900 |
| 2025/01/24 | 2,936 | 3,070 | 2,936 | 3,025 | 61,500 |
| 2025/01/23 | 2,911 | 2,930 | 2,852 | 2,901 | 22,700 |
| 2025/01/22 | 2,825 | 2,937 | 2,795 | 2,911 | 68,600 |
| 2025/01/21 | 2,744 | 2,800 | 2,672 | 2,775 | 27,800 |
| 2025/01/20 | 2,749 | 2,780 | 2,662 | 2,746 | 36,300 |
| 2025/01/17 | 2,551 | 2,770 | 2,550 | 2,750 | 46,400 |
| 2025/01/16 | 2,594 | 2,742 | 2,555 | 2,590 | 42,500 |
| 2025/01/15 | 2,738 | 2,738 | 2,528 | 2,633 | 58,700 |
| 2025/01/14 | 2,698 | 2,900 | 2,655 | 2,752 | 78,400 |
| 2025/01/10 | 2,582 | 2,635 | 2,525 | 2,620 | 24,400 |
| 2025/01/09 | 2,638 | 2,647 | 2,586 | 2,596 | 10,000 |
| 2025/01/08 | 2,631 | 2,678 | 2,608 | 2,608 | 11,800 |
| 2025/01/07 | 2,646 | 2,720 | 2,589 | 2,671 | 13,600 |
| 2025/01/06 | 2,679 | 2,699 | 2,635 | 2,655 | 16,800 |
| 2024/12/30 | 2,632 | 2,780 | 2,632 | 2,729 | 55,100 |
| 2024/12/27 | 2,525 | 2,612 | 2,492 | 2,585 | 20,900 |
| 2024/12/26 | 2,451 | 2,545 | 2,440 | 2,528 | 22,100 |
| 2024/12/25 | 2,518 | 2,555 | 2,440 | 2,452 | 22,500 |
| 2024/12/24 | 2,360 | 2,531 | 2,340 | 2,525 | 26,800 |
| 2024/12/23 | 2,408 | 2,408 | 2,340 | 2,364 | 12,300 |
| 2024/12/20 | 2,271 | 2,469 | 2,210 | 2,408 | 56,400 |
| 2024/12/19 | 2,100 | 2,260 | 2,029 | 2,221 | 25,900 |
| 2024/12/18 | 2,109 | 2,149 | 2,104 | 2,111 | 2,900 |
| 2024/12/17 | 2,168 | 2,168 | 2,100 | 2,135 | 9,100 |
| 2024/12/16 | 2,220 | 2,220 | 2,150 | 2,169 | 8,500 |
| 2024/12/13 | 2,271 | 2,271 | 2,228 | 2,228 | 7,500 |
| 2024/12/12 | 2,329 | 2,329 | 2,251 | 2,263 | 5,800 |
| 2024/12/11 | 2,319 | 2,319 | 2,260 | 2,288 | 9,800 |
| 2024/12/10 | 2,330 | 2,350 | 2,282 | 2,310 | 3,500 |
| 2024/12/09 | 2,280 | 2,366 | 2,278 | 2,330 | 9,700 |
| 2024/12/06 | 2,301 | 2,301 | 2,277 | 2,298 | 2,800 |
| 2024/12/05 | 2,268 | 2,357 | 2,268 | 2,301 | 7,600 |
| 2024/12/04 | 2,319 | 2,319 | 2,257 | 2,276 | 12,200 |
| 2024/12/03 | 2,360 | 2,373 | 2,319 | 2,319 | 19,100 |
| 2024/12/02 | 2,339 | 2,464 | 2,330 | 2,410 | 82,400 |
| 2024/11/29 | 2,432 | 2,632 | 2,305 | 2,517 | 286,600 |
| 2024/11/28 | 2,097 | 2,180 | 2,097 | 2,132 | 5,800 |
| 2024/11/27 | 2,148 | 2,148 | 2,088 | 2,101 | 7,100 |
| 2024/11/26 | 2,212 | 2,212 | 2,126 | 2,151 | 12,700 |
| 2024/11/25 | 2,175 | 2,221 | 2,170 | 2,201 | 5,400 |
| 2024/11/22 | 2,200 | 2,200 | 2,153 | 2,180 | 7,300 |
| 2024/11/21 | 2,165 | 2,210 | 2,165 | 2,187 | 5,400 |
| 2024/11/20 | 2,167 | 2,200 | 2,144 | 2,165 | 3,500 |
| 2024/11/19 | 2,185 | 2,194 | 2,120 | 2,192 | 10,800 |
| 2024/11/18 | 2,149 | 2,186 | 2,060 | 2,170 | 13,600 |
| 2024/11/15 | 2,078 | 2,169 | 2,067 | 2,149 | 11,600 |
| 2024/11/14 | 2,130 | 2,146 | 2,071 | 2,077 | 23,300 |
| 2024/11/13 | 2,141 | 2,185 | 2,130 | 2,145 | 17,400 |
| 2024/11/12 | 2,299 | 2,319 | 2,141 | 2,190 | 42,200 |
| 2024/11/11 | 2,431 | 2,485 | 2,350 | 2,355 | 39,400 |
| 2024/11/08 | 2,504 | 2,584 | 2,502 | 2,581 | 11,400 |
| 2024/11/07 | 2,497 | 2,585 | 2,497 | 2,525 | 14,200 |
| 2024/11/06 | 2,452 | 2,539 | 2,420 | 2,497 | 5,500 |
| 2024/11/05 | 2,560 | 2,560 | 2,500 | 2,502 | 5,500 |
| 2024/11/01 | 2,470 | 2,570 | 2,427 | 2,539 | 8,800 |
| 2024/10/31 | 2,502 | 2,502 | 2,452 | 2,499 | 6,100 |
| 2024/10/30 | 2,580 | 2,590 | 2,490 | 2,502 | 5,300 |
| 2024/10/29 | 2,475 | 2,578 | 2,475 | 2,560 | 7,100 |
| 2024/10/28 | 2,374 | 2,501 | 2,370 | 2,475 | 13,000 |
| 2024/10/25 | 2,500 | 2,500 | 2,405 | 2,424 | 14,900 |
| 2024/10/24 | 2,470 | 2,500 | 2,415 | 2,487 | 18,800 |
| 2024/10/23 | 2,629 | 2,629 | 2,470 | 2,476 | 42,100 |
| 2024/10/22 | 2,797 | 2,797 | 2,632 | 2,635 | 37,200 |
| 2024/10/21 | 2,905 | 2,934 | 2,813 | 2,813 | 81,000 |
| 2024/10/18 | 3,065 | 3,200 | 2,992 | 3,165 | 45,200 |
| 2024/10/17 | 2,730 | 3,090 | 2,730 | 3,090 | 32,500 |
| 2024/10/16 | 2,793 | 2,848 | 2,700 | 2,709 | 25,500 |
| 2024/10/15 | 2,983 | 3,020 | 2,901 | 2,915 | 52,900 |
| 2024/10/11 | 3,090 | 3,100 | 2,960 | 3,085 | 44,700 |
| 2024/10/10 | 3,050 | 3,080 | 3,000 | 3,080 | 11,900 |
| 2024/10/09 | 3,035 | 3,045 | 2,990 | 3,045 | 6,200 |
| 2024/10/08 | 3,020 | 3,035 | 2,970 | 3,030 | 11,600 |
| 2024/10/07 | 3,085 | 3,085 | 3,005 | 3,045 | 7,200 |
| 2024/10/04 | 3,050 | 3,080 | 3,030 | 3,070 | 5,900 |
| 2024/10/03 | 3,100 | 3,105 | 3,035 | 3,050 | 4,600 |
| 2024/10/02 | 3,095 | 3,095 | 3,035 | 3,050 | 6,000 |
| 2024/10/01 | 3,060 | 3,125 | 3,050 | 3,125 | 6,300 |
| 2024/09/30 | 3,050 | 3,120 | 3,045 | 3,060 | 7,900 |
| 2024/09/27 | 3,250 | 3,250 | 3,135 | 3,190 | 12,100 |
| 2024/09/26 | 3,120 | 3,150 | 3,065 | 3,110 | 2,900 |
| 2024/09/25 | 3,090 | 3,130 | 3,005 | 3,120 | 8,000 |
| 2024/09/24 | 3,150 | 3,150 | 3,065 | 3,080 | 4,900 |
| 2024/09/20 | 3,110 | 3,135 | 3,055 | 3,135 | 4,900 |
| 2024/09/19 | 3,105 | 3,125 | 3,015 | 3,125 | 12,700 |
| 2024/09/18 | 3,050 | 3,050 | 2,974 | 2,994 | 7,400 |
| 2024/09/17 | 3,145 | 3,145 | 2,986 | 3,015 | 7,400 |
| 2024/09/13 | 3,065 | 3,075 | 2,999 | 3,005 | 4,900 |
| 2024/09/12 | 3,005 | 3,075 | 3,005 | 3,065 | 5,800 |
| 2024/09/11 | 3,045 | 3,060 | 2,939 | 2,967 | 10,700 |
| 2024/09/10 | 2,956 | 3,060 | 2,956 | 3,060 | 2,100 |
| 2024/09/09 | 2,978 | 3,050 | 2,900 | 3,020 | 13,100 |
| 2024/09/06 | 3,075 | 3,080 | 2,931 | 2,980 | 13,400 |
| 2024/09/05 | 3,085 | 3,140 | 3,040 | 3,080 | 7,700 |
| 2024/09/04 | 3,130 | 3,160 | 3,065 | 3,120 | 14,700 |
| 2024/09/03 | 3,165 | 3,235 | 3,135 | 3,190 | 7,700 |
| 2024/09/02 | 3,210 | 3,210 | 3,115 | 3,155 | 9,500 |
| 2024/08/30 | 3,175 | 3,255 | 3,120 | 3,225 | 5,200 |
| 2024/08/29 | 3,150 | 3,280 | 3,100 | 3,235 | 13,600 |
| 2024/08/28 | 3,280 | 3,280 | 3,190 | 3,200 | 9,600 |
| 2024/08/27 | 3,345 | 3,345 | 3,250 | 3,260 | 19,800 |
| 2024/08/26 | 3,195 | 3,225 | 3,180 | 3,190 | 4,500 |
| 2024/08/23 | 3,195 | 3,205 | 3,155 | 3,200 | 3,000 |
| 2024/08/22 | 3,220 | 3,245 | 3,205 | 3,210 | 5,500 |
| 2024/08/21 | 3,210 | 3,280 | 3,200 | 3,235 | 7,600 |
| 2024/08/20 | 3,230 | 3,330 | 3,180 | 3,255 | 20,100 |
| 2024/08/19 | 3,070 | 3,235 | 3,045 | 3,160 | 19,800 |