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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,670 | 3,785 | 3,635 | 3,675 | 83,000 |
| 2023/12/28 | 3,500 | 3,690 | 3,465 | 3,645 | 82,800 |
| 2023/12/27 | 3,300 | 3,525 | 3,300 | 3,475 | 80,600 |
| 2023/12/26 | 3,400 | 3,405 | 3,230 | 3,275 | 50,800 |
| 2023/12/25 | 3,350 | 3,415 | 3,335 | 3,400 | 28,700 |
| 2023/12/22 | 3,260 | 3,355 | 3,235 | 3,330 | 20,200 |
| 2023/12/21 | 3,310 | 3,330 | 3,250 | 3,300 | 31,100 |
| 2023/12/20 | 3,400 | 3,425 | 3,350 | 3,360 | 34,400 |
| 2023/12/19 | 3,315 | 3,385 | 3,270 | 3,335 | 30,000 |
| 2023/12/18 | 3,235 | 3,320 | 3,165 | 3,320 | 37,900 |
| 2023/12/15 | 3,185 | 3,275 | 3,055 | 3,260 | 69,900 |
| 2023/12/14 | 3,400 | 3,410 | 3,025 | 3,140 | 152,600 |
| 2023/12/13 | 3,325 | 3,420 | 3,300 | 3,335 | 38,800 |
| 2023/12/12 | 3,460 | 3,460 | 3,295 | 3,340 | 49,900 |
| 2023/12/11 | 3,460 | 3,480 | 3,370 | 3,420 | 43,000 |
| 2023/12/08 | 3,520 | 3,525 | 3,250 | 3,415 | 108,400 |
| 2023/12/07 | 3,445 | 3,555 | 3,405 | 3,520 | 52,700 |
| 2023/12/06 | 3,515 | 3,675 | 3,415 | 3,475 | 140,800 |
| 2023/12/05 | 3,405 | 3,600 | 3,400 | 3,535 | 119,300 |
| 2023/12/04 | 3,410 | 3,500 | 3,280 | 3,405 | 96,700 |
| 2023/12/01 | 3,420 | 3,500 | 3,310 | 3,410 | 92,000 |
| 2023/11/30 | 3,460 | 3,510 | 3,220 | 3,365 | 149,100 |
| 2023/11/29 | 3,430 | 3,525 | 3,390 | 3,465 | 69,000 |
| 2023/11/28 | 3,340 | 3,545 | 3,305 | 3,430 | 116,900 |
| 2023/11/27 | 3,235 | 3,340 | 3,205 | 3,295 | 50,300 |
| 2023/11/24 | 3,225 | 3,315 | 3,160 | 3,225 | 98,500 |
| 2023/11/22 | 3,210 | 3,245 | 3,105 | 3,225 | 113,200 |
| 2023/11/21 | 3,275 | 3,410 | 3,225 | 3,315 | 138,600 |
| 2023/11/20 | 3,290 | 3,355 | 3,160 | 3,255 | 97,500 |
| 2023/11/17 | 3,285 | 3,310 | 3,125 | 3,195 | 144,100 |
| 2023/11/16 | 3,185 | 3,285 | 3,110 | 3,285 | 114,300 |
| 2023/11/15 | 2,901 | 3,205 | 2,901 | 3,180 | 153,400 |
| 2023/11/14 | 2,775 | 2,900 | 2,702 | 2,862 | 85,100 |
| 2023/11/13 | 2,934 | 2,970 | 2,760 | 2,788 | 62,600 |
| 2023/11/10 | 2,947 | 2,947 | 2,834 | 2,934 | 42,600 |
| 2023/11/09 | 2,880 | 2,955 | 2,809 | 2,955 | 55,400 |
| 2023/11/08 | 2,997 | 3,060 | 2,901 | 2,901 | 78,700 |
| 2023/11/07 | 3,000 | 3,000 | 2,836 | 2,947 | 105,600 |
| 2023/11/06 | 3,015 | 3,080 | 2,950 | 3,005 | 86,400 |
| 2023/11/02 | 3,050 | 3,165 | 2,981 | 3,000 | 105,600 |
| 2023/11/01 | 2,999 | 3,085 | 2,929 | 2,953 | 142,000 |
| 2023/10/31 | 2,720 | 2,977 | 2,630 | 2,932 | 151,500 |
| 2023/10/30 | 2,648 | 2,830 | 2,648 | 2,820 | 170,200 |
| 2023/10/27 | 2,559 | 2,600 | 2,451 | 2,579 | 134,700 |
| 2023/10/26 | 2,875 | 2,885 | 2,518 | 2,545 | 246,000 |
| 2023/10/25 | 3,110 | 3,155 | 2,910 | 2,925 | 213,800 |
| 2023/10/24 | 2,900 | 3,255 | 2,834 | 3,200 | 209,800 |
| 2023/10/23 | 3,130 | 3,135 | 2,862 | 2,918 | 259,700 |
| 2023/10/20 | 3,475 | 3,475 | 3,010 | 3,200 | 464,500 |
| 2023/10/19 | 3,940 | 3,980 | 3,580 | 3,615 | 172,400 |
| 2023/10/18 | 4,090 | 4,210 | 3,830 | 3,940 | 312,900 |
| 2023/10/17 | 4,200 | 4,660 | 4,090 | 4,370 | 1,011,000 |
| 2023/10/16 | 3,925 | 4,065 | 3,885 | 4,065 | 434,300 |
| 2023/10/13 | 3,425 | 3,425 | 3,250 | 3,365 | 109,700 |
| 2023/10/12 | 3,400 | 3,500 | 3,345 | 3,490 | 37,000 |
| 2023/10/11 | 3,395 | 3,460 | 3,260 | 3,410 | 50,800 |
| 2023/10/10 | 3,255 | 3,390 | 3,165 | 3,370 | 35,200 |
| 2023/10/06 | 3,355 | 3,400 | 3,190 | 3,230 | 120,300 |
| 2023/10/05 | 3,655 | 3,825 | 3,425 | 3,425 | 172,600 |
| 2023/10/04 | 3,680 | 3,805 | 3,660 | 3,725 | 48,100 |
| 2023/10/03 | 3,910 | 3,930 | 3,755 | 3,770 | 61,700 |
| 2023/10/02 | 3,950 | 4,060 | 3,910 | 3,910 | 66,700 |
| 2023/09/29 | 4,030 | 4,050 | 3,860 | 3,880 | 60,600 |
| 2023/09/28 | 3,900 | 4,030 | 3,870 | 3,970 | 52,800 |
| 2023/09/27 | 3,800 | 3,950 | 3,775 | 3,905 | 39,400 |
| 2023/09/26 | 3,800 | 3,900 | 3,790 | 3,810 | 27,900 |
| 2023/09/25 | 3,770 | 3,910 | 3,770 | 3,805 | 33,700 |
| 2023/09/22 | 3,575 | 3,830 | 3,475 | 3,815 | 73,300 |
| 2023/09/21 | 3,800 | 3,800 | 3,605 | 3,680 | 45,500 |
| 2023/09/20 | 3,680 | 3,780 | 3,620 | 3,775 | 42,300 |
| 2023/09/19 | 3,495 | 3,680 | 3,430 | 3,650 | 57,200 |
| 2023/09/15 | 3,405 | 3,500 | 3,360 | 3,500 | 26,400 |
| 2023/09/14 | 3,485 | 3,560 | 3,385 | 3,430 | 36,200 |
| 2023/09/13 | 3,505 | 3,530 | 3,435 | 3,485 | 21,000 |
| 2023/09/12 | 3,420 | 3,570 | 3,420 | 3,500 | 25,500 |
| 2023/09/11 | 3,525 | 3,540 | 3,335 | 3,410 | 45,000 |
| 2023/09/08 | 3,570 | 3,660 | 3,465 | 3,510 | 31,900 |
| 2023/09/07 | 3,545 | 3,650 | 3,460 | 3,620 | 33,600 |
| 2023/09/06 | 3,340 | 3,530 | 3,340 | 3,530 | 29,500 |
| 2023/09/05 | 3,245 | 3,400 | 3,225 | 3,370 | 23,100 |
| 2023/09/04 | 3,265 | 3,410 | 3,225 | 3,275 | 27,600 |
| 2023/09/01 | 3,410 | 3,410 | 3,210 | 3,330 | 81,700 |
| 2023/08/31 | 3,510 | 3,560 | 3,410 | 3,420 | 51,700 |
| 2023/08/30 | 3,620 | 3,665 | 3,475 | 3,560 | 53,000 |
| 2023/08/29 | 3,360 | 3,575 | 3,335 | 3,575 | 64,400 |
| 2023/08/28 | 3,655 | 3,660 | 3,340 | 3,405 | 123,300 |
| 2023/08/25 | 3,490 | 3,680 | 3,450 | 3,545 | 47,500 |
| 2023/08/24 | 3,430 | 3,550 | 3,400 | 3,530 | 51,900 |
| 2023/08/23 | 3,385 | 3,445 | 3,325 | 3,370 | 29,100 |
| 2023/08/22 | 3,400 | 3,435 | 3,280 | 3,385 | 30,600 |
| 2023/08/21 | 3,250 | 3,430 | 3,205 | 3,355 | 34,000 |
| 2023/08/18 | 3,080 | 3,305 | 3,030 | 3,285 | 44,100 |
| 2023/08/17 | 3,000 | 3,160 | 2,943 | 3,135 | 44,900 |
| 2023/08/16 | 2,966 | 3,030 | 2,901 | 2,995 | 41,900 |
| 2023/08/15 | 3,005 | 3,010 | 2,956 | 2,980 | 16,800 |
| 2023/08/14 | 2,933 | 3,040 | 2,927 | 3,005 | 21,600 |
| 2023/08/10 | 2,980 | 2,998 | 2,908 | 2,938 | 22,200 |
| 2023/08/09 | 2,859 | 3,060 | 2,822 | 3,035 | 44,800 |
| 2023/08/08 | 2,955 | 2,955 | 2,876 | 2,886 | 20,800 |
| 2023/08/07 | 2,829 | 2,957 | 2,761 | 2,955 | 29,400 |
| 2023/08/04 | 2,797 | 2,899 | 2,756 | 2,879 | 39,900 |
| 2023/08/03 | 2,817 | 2,871 | 2,791 | 2,800 | 23,900 |
| 2023/08/02 | 2,895 | 2,903 | 2,807 | 2,864 | 42,500 |
| 2023/08/01 | 2,990 | 3,035 | 2,900 | 2,906 | 44,100 |
| 2023/07/31 | 2,910 | 3,030 | 2,884 | 3,010 | 44,200 |
| 2023/07/28 | 2,986 | 3,065 | 2,867 | 2,908 | 85,300 |
| 2023/07/27 | 3,010 | 3,105 | 2,945 | 2,984 | 60,700 |
| 2023/07/26 | 3,215 | 3,215 | 3,005 | 3,010 | 160,600 |
| 2023/07/25 | 3,400 | 3,405 | 3,120 | 3,215 | 129,800 |
| 2023/07/24 | 3,590 | 3,700 | 3,415 | 3,420 | 79,000 |
| 2023/07/21 | 3,620 | 3,690 | 3,460 | 3,660 | 133,600 |
| 2023/07/20 | 3,660 | 3,750 | 3,525 | 3,690 | 310,500 |
| 2023/07/19 | 3,135 | 3,470 | 3,110 | 3,470 | 110,100 |
| 2023/07/18 | 3,490 | 3,520 | 3,040 | 3,135 | 215,000 |
| 2023/07/14 | 3,530 | 3,555 | 3,410 | 3,420 | 89,400 |
| 2023/07/13 | 3,615 | 3,615 | 3,365 | 3,460 | 98,700 |
| 2023/07/12 | 3,635 | 3,730 | 3,600 | 3,600 | 48,100 |
| 2023/07/11 | 3,575 | 3,665 | 3,570 | 3,620 | 47,800 |
| 2023/07/10 | 3,540 | 3,675 | 3,505 | 3,510 | 70,500 |
| 2023/07/07 | 3,460 | 3,750 | 3,440 | 3,655 | 99,800 |
| 2023/07/06 | 3,685 | 3,765 | 3,540 | 3,595 | 117,800 |
| 2023/07/05 | 3,785 | 3,795 | 3,520 | 3,755 | 197,000 |
| 2023/07/04 | 3,990 | 4,065 | 3,840 | 3,855 | 131,300 |
| 2023/07/03 | 4,125 | 4,195 | 4,005 | 4,025 | 81,900 |
| 2023/06/30 | 3,850 | 4,225 | 3,840 | 4,105 | 254,100 |
| 2023/06/29 | 3,710 | 3,845 | 3,600 | 3,820 | 113,400 |
| 2023/06/28 | 3,995 | 3,995 | 3,750 | 3,775 | 104,200 |
| 2023/06/27 | 4,030 | 4,030 | 3,730 | 3,860 | 157,300 |
| 2023/06/26 | 4,075 | 4,175 | 3,940 | 4,020 | 132,600 |
| 2023/06/23 | 4,250 | 4,395 | 4,045 | 4,145 | 229,100 |
| 2023/06/22 | 4,580 | 4,640 | 3,925 | 4,030 | 476,000 |
| 2023/06/21 | 4,420 | 4,840 | 4,340 | 4,620 | 380,900 |
| 2023/06/20 | 4,140 | 4,630 | 4,140 | 4,630 | 193,200 |
| 2023/06/19 | 3,970 | 4,045 | 3,855 | 3,930 | 105,200 |
| 2023/06/16 | 3,910 | 4,155 | 3,910 | 3,950 | 143,500 |
| 2023/06/15 | 3,745 | 4,025 | 3,690 | 3,910 | 213,600 |
| 2023/06/14 | 3,855 | 3,910 | 3,725 | 3,790 | 100,400 |
| 2023/06/13 | 3,780 | 3,930 | 3,650 | 3,865 | 254,200 |
| 2023/06/12 | 3,815 | 4,085 | 3,800 | 3,835 | 289,300 |
| 2023/06/09 | 3,875 | 4,055 | 3,815 | 3,880 | 352,900 |
| 2023/06/08 | 3,820 | 3,970 | 3,670 | 3,805 | 430,300 |
| 2023/06/07 | 3,430 | 3,875 | 3,360 | 3,750 | 470,300 |
| 2023/06/06 | 3,405 | 3,540 | 3,100 | 3,445 | 258,500 |
| 2023/06/05 | 3,000 | 3,440 | 2,977 | 3,435 | 237,300 |
| 2023/06/02 | 2,903 | 3,070 | 2,689 | 2,936 | 249,000 |
| 2023/06/01 | 3,215 | 3,215 | 2,981 | 2,981 | 145,500 |
| 2023/05/31 | 3,340 | 3,360 | 3,180 | 3,245 | 77,900 |
| 2023/05/30 | 3,175 | 3,310 | 3,135 | 3,290 | 54,900 |
| 2023/05/29 | 3,345 | 3,345 | 3,130 | 3,175 | 63,000 |
| 2023/05/26 | 3,440 | 3,445 | 3,205 | 3,205 | 107,000 |
| 2023/05/25 | 3,415 | 3,545 | 3,370 | 3,415 | 121,800 |
| 2023/05/24 | 3,455 | 3,520 | 3,355 | 3,415 | 65,500 |
| 2023/05/23 | 3,515 | 3,620 | 3,335 | 3,460 | 231,400 |
| 2023/05/22 | 3,170 | 3,535 | 3,160 | 3,515 | 199,900 |
| 2023/05/19 | 3,050 | 3,265 | 3,025 | 3,215 | 158,200 |
| 2023/05/18 | 3,080 | 3,225 | 2,973 | 3,035 | 184,300 |
| 2023/05/17 | 3,230 | 3,420 | 3,030 | 3,050 | 323,700 |
| 2023/05/16 | 3,470 | 3,565 | 3,355 | 3,370 | 183,900 |
| 2023/05/15 | 3,500 | 3,650 | 3,045 | 3,515 | 286,300 |
| 2023/05/12 | 3,630 | 3,790 | 3,455 | 3,535 | 419,900 |
| 2023/05/11 | 3,480 | 3,660 | 3,310 | 3,560 | 301,300 |
| 2023/05/10 | 3,595 | 3,595 | 3,260 | 3,430 | 396,800 |
| 2023/05/09 | 3,135 | 3,520 | 3,060 | 3,500 | 428,900 |
| 2023/05/08 | 2,958 | 3,220 | 2,940 | 3,135 | 318,500 |
| 2023/05/02 | 2,911 | 3,020 | 2,817 | 2,933 | 414,700 |
| 2023/05/01 | 2,741 | 3,050 | 2,724 | 2,947 | 539,600 |
| 2023/04/28 | 2,813 | 2,845 | 2,709 | 2,770 | 305,200 |
| 2023/04/27 | 2,637 | 2,889 | 2,532 | 2,800 | 1,511,600 |
| 2023/04/26 | 2,490 | 2,745 | 2,373 | 2,403 | 535,000 |
| 2023/04/25 | 2,206 | 2,600 | 2,070 | 2,590 | 506,900 |
| 2023/04/24 | 2,290 | 2,300 | 2,101 | 2,128 | 309,800 |
| 2023/04/21 | 2,502 | 2,686 | 2,420 | 2,440 | 330,400 |
| 2023/04/20 | 2,982 | 3,085 | 2,533 | 2,666 | 625,900 |
| 2023/04/19 | 2,935 | 3,300 | 2,821 | 3,185 | 694,800 |
| 2023/04/18 | 2,604 | 3,005 | 2,551 | 3,005 | 628,800 |
| 2023/04/17 | 2,504 | 2,504 | 2,504 | 2,504 | 18,000 |
| 2023/04/14 | 1,956 | 2,029 | 1,900 | 2,004 | 126,400 |
| 2023/04/13 | 1,830 | 1,998 | 1,761 | 1,926 | 77,500 |
| 2023/04/12 | 1,800 | 1,859 | 1,752 | 1,824 | 46,900 |
| 2023/04/11 | 1,866 | 1,866 | 1,766 | 1,802 | 66,800 |
| 2023/04/10 | 1,695 | 1,822 | 1,670 | 1,799 | 76,800 |
| 2023/04/07 | 1,611 | 1,640 | 1,560 | 1,629 | 61,200 |
| 2023/04/06 | 1,799 | 1,835 | 1,629 | 1,635 | 123,800 |
| 2023/04/05 | 1,863 | 1,880 | 1,777 | 1,798 | 73,400 |
| 2023/04/04 | 1,970 | 2,012 | 1,872 | 1,920 | 62,700 |
| 2023/04/03 | 2,055 | 2,072 | 1,955 | 1,969 | 54,100 |
| 2023/03/31 | 2,020 | 2,095 | 1,987 | 2,022 | 77,300 |
| 2023/03/30 | 2,028 | 2,095 | 1,955 | 2,003 | 102,500 |
| 2023/03/29 | 1,935 | 2,129 | 1,935 | 2,037 | 233,500 |
| 2023/03/28 | 1,791 | 2,041 | 1,754 | 1,915 | 195,700 |
| 2023/03/27 | 1,771 | 1,778 | 1,668 | 1,706 | 29,100 |
| 2023/03/24 | 1,730 | 1,789 | 1,681 | 1,771 | 31,000 |
| 2023/03/23 | 1,743 | 1,820 | 1,703 | 1,735 | 37,700 |
| 2023/03/22 | 1,660 | 1,745 | 1,632 | 1,744 | 31,700 |
| 2023/03/20 | 1,610 | 1,664 | 1,563 | 1,630 | 31,000 |
| 2023/03/17 | 1,521 | 1,600 | 1,521 | 1,581 | 7,800 |
| 2023/03/16 | 1,545 | 1,580 | 1,501 | 1,516 | 17,800 |
| 2023/03/15 | 1,497 | 1,584 | 1,476 | 1,584 | 22,800 |
| 2023/03/14 | 1,475 | 1,488 | 1,382 | 1,443 | 25,500 |
| 2023/03/13 | 1,521 | 1,539 | 1,430 | 1,475 | 23,500 |
| 2023/03/10 | 1,531 | 1,660 | 1,531 | 1,561 | 27,300 |
| 2023/03/09 | 1,635 | 1,680 | 1,510 | 1,530 | 41,900 |
| 2023/03/08 | 1,676 | 1,680 | 1,555 | 1,653 | 28,100 |
| 2023/03/07 | 1,700 | 1,740 | 1,675 | 1,681 | 24,300 |
| 2023/03/06 | 1,694 | 1,763 | 1,665 | 1,693 | 68,700 |
| 2023/03/03 | 1,690 | 1,735 | 1,655 | 1,663 | 40,400 |
| 2023/03/02 | 1,580 | 1,676 | 1,550 | 1,676 | 29,400 |
| 2023/03/01 | 1,510 | 1,650 | 1,450 | 1,580 | 59,800 |
| 2023/02/28 | 1,623 | 1,670 | 1,540 | 1,550 | 41,300 |
| 2023/02/27 | 1,717 | 1,776 | 1,560 | 1,583 | 166,800 |
| 2023/02/24 | 1,475 | 1,876 | 1,452 | 1,747 | 538,900 |
| 2023/02/22 | 1,331 | 1,525 | 1,331 | 1,500 | 254,200 |
| 2023/02/21 | 1,119 | 1,343 | 1,095 | 1,268 | 132,300 |
| 2023/02/20 | 1,130 | 1,130 | 1,066 | 1,090 | 17,300 |
| 2023/02/17 | 1,001 | 1,224 | 1,001 | 1,100 | 90,300 |
| 2023/02/16 | 1,000 | 1,009 | 970 | 1,009 | 12,900 |
| 2023/02/15 | 1,009 | 1,015 | 982 | 1,015 | 21,000 |
| 2023/02/14 | 1,042 | 1,044 | 970 | 1,001 | 20,700 |
| 2023/02/13 | 1,048 | 1,139 | 1,031 | 1,031 | 53,900 |
| 2023/02/10 | 1,055 | 1,056 | 1,018 | 1,025 | 9,800 |
| 2023/02/09 | 1,070 | 1,070 | 1,024 | 1,052 | 10,400 |
| 2023/02/08 | 1,087 | 1,087 | 994 | 1,058 | 30,500 |
| 2023/02/07 | 1,151 | 1,200 | 1,043 | 1,067 | 35,000 |
| 2023/02/06 | 1,175 | 1,205 | 1,071 | 1,091 | 87,500 |
| 2023/02/03 | 1,100 | 1,296 | 1,012 | 1,295 | 191,800 |
| 2023/02/02 | 998 | 1,072 | 983 | 1,072 | 31,500 |
| 2023/02/01 | 866 | 937 | 865 | 922 | 2,300 |
| 2023/01/30 | 856 | 871 | 841 | 862 | 2,300 |
| 2023/01/27 | 854 | 956 | 854 | 883 | 21,100 |
| 2023/01/26 | 817 | 839 | 817 | 839 | 2,200 |
| 2023/01/25 | 795 | 825 | 795 | 817 | 4,300 |
| 2023/01/24 | 786 | 788 | 786 | 788 | 300 |
| 2023/01/23 | 786 | 786 | 786 | 786 | 300 |
| 2023/01/20 | 770 | 809 | 763 | 790 | 2,600 |
| 2023/01/19 | 775 | 779 | 764 | 777 | 1,700 |
| 2023/01/18 | 746 | 746 | 746 | 746 | 400 |
| 2023/01/17 | 751 | 756 | 746 | 746 | 700 |
| 2023/01/16 | 787 | 787 | 736 | 736 | 1,800 |
| 2023/01/13 | 771 | 791 | 766 | 772 | 1,300 |
| 2023/01/12 | 771 | 771 | 771 | 771 | 100 |
| 2023/01/11 | 790 | 790 | 781 | 781 | 200 |
| 2023/01/10 | 770 | 770 | 766 | 766 | 2,500 |
| 2023/01/06 | 778 | 778 | 776 | 776 | 2,300 |
| 2023/01/05 | 774 | 805 | 774 | 779 | 1,200 |
| 2023/01/04 | 799 | 799 | 774 | 774 | 1,800 |