日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 771 771 766 769 1,700
2022/12/29 760 771 760 771 900
2022/12/28 762 806 762 806 3,900
2022/12/27 767 792 759 792 3,400
2022/12/26 787 787 755 756 1,300
2022/12/23 760 788 760 788 1,900
2022/12/22 760 774 755 755 2,100
2022/12/21 780 780 757 760 800
2022/12/20 800 800 744 781 6,500
2022/12/19 798 808 794 797 700
2022/12/16 796 800 792 800 2,700
2022/12/15 797 798 755 796 6,300
2022/12/14 800 800 796 797 700
2022/12/13 798 800 796 800 500
2022/12/09 827 827 802 813 1,200
2022/12/08 791 804 791 798 2,200
2022/12/07 808 809 806 806 600
2022/12/06 801 812 800 800 1,700
2022/12/05 813 828 808 808 800
2022/12/02 821 822 812 812 1,000
2022/12/01 826 836 822 822 1,800
2022/11/30 828 828 824 824 600
2022/11/29 827 845 788 838 9,400
2022/11/28 829 835 811 827 800
2022/11/25 825 838 825 838 3,300
2022/11/24 816 826 803 822 4,500
2022/11/22 820 820 813 815 1,300
2022/11/21 815 820 810 820 1,000
2022/11/18 787 808 787 808 700
2022/11/17 820 820 780 787 1,700
2022/11/16 760 838 760 805 6,900
2022/11/15 761 768 746 760 1,200
2022/11/14 794 794 774 775 1,500
2022/11/11 757 811 736 811 15,200
2022/11/10 697 787 692 787 34,000
2022/11/09 699 707 685 687 7,900
2022/11/08 720 723 705 706 4,900
2022/11/07 751 751 722 722 8,300
2022/11/04 797 797 758 763 1,800
2022/11/02 778 792 745 790 5,000
2022/11/01 786 797 778 782 5,000
2022/10/31 830 830 786 786 3,400
2022/10/28 832 832 830 830 500
2022/10/27 826 864 826 858 2,000
2022/10/26 847 847 827 827 1,000
2022/10/25 857 857 820 848 3,700
2022/10/24 845 863 832 863 800
2022/10/21 846 846 842 845 800
2022/10/20 851 861 843 861 1,400
2022/10/19 839 860 839 860 700
2022/10/18 845 845 844 845 1,000
2022/10/17 825 847 825 845 14,100
2022/10/14 858 880 858 865 2,600
2022/10/13 871 871 844 868 2,800
2022/10/12 872 873 853 861 4,100
2022/10/11 863 875 816 856 4,400
2022/10/07 870 876 862 870 6,700
2022/10/06 861 877 859 870 7,800
2022/10/05 863 900 863 868 2,600
2022/10/04 872 900 872 878 2,400
2022/10/03 883 900 841 872 4,500
2022/09/30 928 928 830 876 14,200
2022/09/29 918 969 918 943 9,500
2022/09/28 884 977 884 915 28,900
2022/09/27 870 907 870 899 4,400
2022/09/26 893 896 868 871 3,900
2022/09/22 930 930 885 891 13,100
2022/09/21 930 999 908 949 19,900
2022/09/20 898 936 891 930 13,500
2022/09/16 876 898 876 898 3,100
2022/09/15 863 899 863 899 1,300
2022/09/14 865 893 865 874 4,000
2022/09/13 893 904 879 885 3,000
2022/09/12 896 901 882 893 3,200
2022/09/09 885 913 862 896 3,700
2022/09/08 852 877 851 877 3,400
2022/09/07 881 881 846 850 6,000
2022/09/06 905 905 877 887 3,000
2022/09/05 879 929 864 910 10,100
2022/09/02 878 914 878 884 2,200
2022/09/01 885 887 875 880 3,400
2022/08/31 892 928 891 900 7,500
2022/08/30 981 983 907 907 14,700
2022/08/29 942 975 904 951 32,800
2022/08/26 980 998 942 979 8,600
2022/08/25 1,017 1,017 978 978 15,800
2022/08/24 1,044 1,050 977 1,017 12,100
2022/08/23 1,062 1,100 1,007 1,071 22,200
2022/08/22 1,190 1,190 1,070 1,078 20,900
2022/08/19 1,210 1,235 1,140 1,200 61,800
2022/08/18 1,037 1,315 1,019 1,262 110,000
2022/08/17 1,053 1,082 1,005 1,016 28,600
2022/08/16 955 1,084 911 1,083 37,600
2022/08/15 916 960 916 934 10,900
2022/08/12 902 915 867 910 9,300
2022/08/10 908 913 877 881 11,200
2022/08/09 870 913 867 900 14,900
2022/08/08 864 865 848 865 6,100
2022/08/05 830 854 830 850 3,200
2022/08/04 825 845 819 830 5,100
2022/08/03 815 830 815 829 1,500
2022/08/02 843 843 827 827 900
2022/08/01 829 845 812 844 5,300
2022/07/29 862 862 834 840 7,400
2022/07/28 857 862 841 862 6,700
2022/07/27 829 867 829 855 16,200
2022/07/26 834 846 818 844 15,300
2022/07/25 791 841 791 832 9,200
2022/07/22 809 820 809 811 9,100
2022/07/21 785 814 764 814 10,200
2022/07/20 806 808 758 785 30,100
2022/07/19 810 840 781 806 31,000
2022/07/15 844 844 759 820 27,700
2022/07/14 790 862 774 845 69,400
2022/07/13 750 775 727 772 33,500
2022/07/12 719 719 697 710 5,800
2022/07/11 711 719 708 708 5,100
2022/07/08 706 713 696 706 9,000
2022/07/07 680 698 673 698 2,900
2022/07/06 688 693 674 688 7,400
2022/07/05 652 703 651 703 18,600
2022/07/04 660 661 653 660 5,600
2022/07/01 697 697 655 665 16,000
2022/06/30 760 760 708 709 18,800
2022/06/29 736 748 712 747 72,500
2022/06/28 862 862 750 796 441,900
2022/06/27 712 712 712 712 4,200
2022/06/24 612 615 605 612 4,900
2022/06/23 590 592 590 592 11,500
2022/06/22 597 613 595 595 2,800
2022/06/21 598 610 592 601 6,000
2022/06/20 595 601 571 595 15,500
2022/06/17 600 615 586 615 9,700
2022/06/16 615 631 610 631 2,200
2022/06/15 615 615 581 615 15,300
2022/06/14 611 624 608 624 4,100
2022/06/13 671 686 623 625 14,300
2022/06/10 647 674 647 674 9,600
2022/06/09 654 670 641 664 13,200
2022/06/08 660 675 650 656 11,100
2022/06/07 650 681 650 670 25,600
2022/06/06 645 651 625 650 14,500
2022/06/03 659 662 615 645 9,200
2022/06/02 640 659 637 659 8,200
2022/06/01 607 646 607 640 13,100
2022/05/31 605 620 600 618 7,500
2022/05/30 614 620 604 605 4,300
2022/05/27 620 625 600 613 13,200
2022/05/26 630 644 610 640 36,200
2022/05/25 579 685 562 650 62,500
2022/05/24 606 606 599 599 4,400
2022/05/23 599 613 595 606 8,700
2022/05/20 616 619 606 619 1,700
2022/05/19 595 620 587 618 12,700
2022/05/18 610 620 605 614 5,400
2022/05/17 604 625 604 608 5,000
2022/05/16 608 627 600 620 5,100
2022/05/13 603 612 599 608 6,500
2022/05/12 598 604 582 593 11,900
2022/05/11 613 613 595 608 10,300
2022/05/10 626 626 593 603 12,000
2022/05/09 602 645 592 636 25,800
2022/05/06 600 610 586 592 7,000
2022/05/02 603 615 585 597 29,500
2022/04/28 648 653 611 621 24,600
2022/04/27 655 658 644 648 8,600
2022/04/26 690 701 666 669 12,200
2022/04/25 680 708 680 695 12,600
2022/04/22 726 726 701 703 12,800
2022/04/21 734 739 727 727 15,800
2022/04/20 760 763 731 740 30,100
2022/04/19 773 788 751 754 58,700
2022/04/18 821 844 784 784 152,500
2022/04/15 894 897 876 876 106,700
2022/04/14 1,152 1,185 1,123 1,176 13,300
2022/04/13 1,124 1,168 1,115 1,152 9,600
2022/04/12 1,166 1,166 1,111 1,124 4,900
2022/04/11 1,235 1,235 1,170 1,175 4,200
2022/04/08 1,249 1,249 1,230 1,235 2,700
2022/04/07 1,255 1,262 1,231 1,242 4,100
2022/04/06 1,257 1,281 1,241 1,253 6,100
2022/04/05 1,307 1,307 1,223 1,284 4,300
2022/04/04 1,256 1,300 1,226 1,300 5,300
2022/04/01 1,244 1,256 1,236 1,236 4,300
2022/03/31 1,196 1,244 1,196 1,244 4,500
2022/03/30 1,165 1,196 1,159 1,196 5,100
2022/03/29 1,128 1,163 1,128 1,142 1,100
2022/03/28 1,179 1,179 1,124 1,131 3,000
2022/03/25 1,192 1,192 1,145 1,172 5,500
2022/03/24 1,234 1,234 1,170 1,192 3,500
2022/03/23 1,284 1,284 1,237 1,240 4,600
2022/03/22 1,400 1,400 1,200 1,231 19,700
2022/03/18 1,199 1,311 1,111 1,310 29,300
2022/03/17 1,233 1,238 1,085 1,141 15,100
2022/03/16 1,214 1,258 1,214 1,230 11,000
2022/03/15 1,150 1,250 1,150 1,196 8,100
2022/03/14 1,085 1,149 1,085 1,149 7,300
2022/03/11 1,039 1,069 1,028 1,064 4,500
2022/03/10 1,040 1,074 1,002 1,069 3,600
2022/03/09 1,080 1,080 979 984 11,300
2022/03/08 1,047 1,116 1,035 1,077 9,700
2022/03/07 1,031 1,049 1,026 1,047 4,200
2022/03/04 1,089 1,089 1,000 1,061 5,300
2022/03/03 1,084 1,089 1,069 1,089 4,400
2022/03/02 1,039 1,057 1,038 1,055 4,600
2022/03/01 1,008 1,053 1,002 1,044 10,900
2022/02/28 1,098 1,098 997 1,008 13,100
2022/02/25 970 1,072 970 1,070 5,600
2022/02/24 972 999 946 968 11,500
2022/02/22 1,035 1,062 997 1,011 3,300
2022/02/21 1,021 1,092 1,021 1,065 3,200
2022/02/18 1,106 1,106 1,026 1,100 8,100
2022/02/17 1,130 1,130 1,097 1,106 4,500
2022/02/16 1,130 1,132 1,126 1,130 3,300
2022/02/15 1,139 1,139 1,127 1,129 3,900
2022/02/14 1,164 1,176 1,100 1,146 8,200
2022/02/10 1,193 1,193 1,163 1,164 4,800
2022/02/09 1,144 1,194 1,141 1,171 7,600
2022/02/08 1,147 1,147 1,100 1,136 4,000
2022/02/07 1,210 1,210 1,109 1,117 9,800
2022/02/04 1,120 1,172 1,106 1,162 10,700
2022/02/03 1,083 1,122 1,063 1,092 7,300
2022/02/02 1,110 1,138 1,090 1,106 12,500
2022/02/01 1,069 1,120 1,069 1,107 11,900
2022/01/31 1,006 1,104 1,006 1,068 17,300
2022/01/28 1,011 1,012 980 995 35,100
2022/01/27 1,100 1,110 1,003 1,021 17,000
2022/01/26 1,112 1,146 1,076 1,100 15,900
2022/01/25 1,185 1,199 1,110 1,110 20,100
2022/01/24 1,212 1,214 1,190 1,203 8,300
2022/01/21 1,155 1,226 1,146 1,223 9,000
2022/01/20 1,200 1,213 1,131 1,213 12,700
2022/01/19 1,220 1,274 1,180 1,200 21,800
2022/01/18 1,268 1,306 1,214 1,250 84,600
2022/01/17 1,697 1,707 1,298 1,301 179,200
2022/01/14 1,624 1,704 1,578 1,697 46,500
2022/01/13 1,503 1,635 1,467 1,624 30,000
2022/01/12 1,499 1,531 1,488 1,518 8,300
2022/01/11 1,395 1,499 1,380 1,471 8,900
2022/01/07 1,351 1,470 1,351 1,395 13,000
2022/01/06 1,365 1,377 1,331 1,370 25,600
2022/01/05 1,574 1,574 1,420 1,420 37,800
2022/01/04 1,597 1,663 1,553 1,574 90,500

このページの先頭へ