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 |