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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,075 | 3,130 | 3,070 | 3,070 | 19,000 |
| 2024/08/15 | 3,125 | 3,150 | 3,040 | 3,065 | 7,200 |
| 2024/08/14 | 3,125 | 3,190 | 3,080 | 3,125 | 15,800 |
| 2024/08/13 | 2,925 | 3,090 | 2,915 | 3,055 | 23,800 |
| 2024/08/09 | 2,696 | 2,915 | 2,696 | 2,867 | 41,100 |
| 2024/08/08 | 2,684 | 2,726 | 2,638 | 2,662 | 17,300 |
| 2024/08/07 | 2,634 | 2,799 | 2,580 | 2,683 | 106,000 |
| 2024/08/06 | 2,530 | 2,889 | 2,530 | 2,634 | 45,800 |
| 2024/08/05 | 2,781 | 2,831 | 2,431 | 2,431 | 64,400 |
| 2024/08/02 | 2,907 | 2,998 | 2,860 | 2,931 | 60,100 |
| 2024/08/01 | 3,295 | 3,300 | 3,015 | 3,060 | 60,500 |
| 2024/07/31 | 3,345 | 3,345 | 3,275 | 3,325 | 32,600 |
| 2024/07/30 | 3,355 | 3,375 | 3,320 | 3,345 | 21,000 |
| 2024/07/29 | 3,560 | 3,560 | 3,360 | 3,365 | 33,700 |
| 2024/07/26 | 3,425 | 3,480 | 3,360 | 3,420 | 11,800 |
| 2024/07/25 | 3,430 | 3,445 | 3,355 | 3,385 | 17,100 |
| 2024/07/24 | 3,600 | 3,600 | 3,435 | 3,475 | 43,000 |
| 2024/07/23 | 3,740 | 3,765 | 3,605 | 3,615 | 17,500 |
| 2024/07/22 | 3,815 | 3,940 | 3,690 | 3,690 | 36,500 |
| 2024/07/19 | 3,725 | 3,875 | 3,705 | 3,815 | 47,700 |
| 2024/07/18 | 3,670 | 3,760 | 3,655 | 3,750 | 19,400 |
| 2024/07/17 | 3,680 | 3,740 | 3,585 | 3,740 | 36,900 |
| 2024/07/16 | 3,770 | 3,890 | 3,615 | 3,690 | 111,100 |
| 2024/07/12 | 3,565 | 3,745 | 3,565 | 3,725 | 28,500 |
| 2024/07/11 | 3,680 | 3,685 | 3,605 | 3,650 | 13,500 |
| 2024/07/10 | 3,720 | 3,725 | 3,680 | 3,695 | 10,800 |
| 2024/07/09 | 3,700 | 3,800 | 3,700 | 3,750 | 16,300 |
| 2024/07/08 | 3,740 | 3,775 | 3,705 | 3,715 | 9,800 |
| 2024/07/05 | 3,770 | 3,770 | 3,700 | 3,740 | 13,000 |
| 2024/07/04 | 3,735 | 3,790 | 3,735 | 3,770 | 8,400 |
| 2024/07/03 | 3,655 | 3,800 | 3,655 | 3,745 | 17,300 |
| 2024/07/02 | 3,755 | 3,770 | 3,675 | 3,690 | 8,600 |
| 2024/07/01 | 3,695 | 3,790 | 3,695 | 3,735 | 14,200 |
| 2024/06/28 | 3,760 | 3,760 | 3,675 | 3,700 | 12,400 |
| 2024/06/27 | 3,845 | 3,870 | 3,730 | 3,760 | 19,600 |
| 2024/06/26 | 3,765 | 3,860 | 3,750 | 3,805 | 25,700 |
| 2024/06/25 | 3,730 | 3,830 | 3,730 | 3,730 | 17,700 |
| 2024/06/24 | 3,745 | 3,765 | 3,680 | 3,730 | 10,400 |
| 2024/06/21 | 3,670 | 3,750 | 3,630 | 3,720 | 20,100 |
| 2024/06/20 | 3,610 | 3,710 | 3,590 | 3,625 | 18,900 |
| 2024/06/19 | 3,620 | 3,675 | 3,605 | 3,620 | 11,800 |
| 2024/06/18 | 3,675 | 3,675 | 3,590 | 3,620 | 16,300 |
| 2024/06/17 | 3,555 | 3,680 | 3,520 | 3,640 | 48,300 |
| 2024/06/14 | 3,380 | 3,580 | 3,380 | 3,545 | 23,600 |
| 2024/06/13 | 3,515 | 3,515 | 3,430 | 3,430 | 7,000 |
| 2024/06/12 | 3,490 | 3,550 | 3,450 | 3,515 | 7,200 |
| 2024/06/11 | 3,410 | 3,525 | 3,370 | 3,490 | 11,800 |
| 2024/06/10 | 3,520 | 3,535 | 3,460 | 3,460 | 7,000 |
| 2024/06/07 | 3,455 | 3,530 | 3,455 | 3,490 | 12,600 |
| 2024/06/06 | 3,475 | 3,485 | 3,415 | 3,455 | 13,900 |
| 2024/06/05 | 3,545 | 3,590 | 3,515 | 3,535 | 9,100 |
| 2024/06/04 | 3,510 | 3,600 | 3,465 | 3,535 | 21,100 |
| 2024/06/03 | 3,395 | 3,515 | 3,395 | 3,480 | 19,600 |
| 2024/05/31 | 3,400 | 3,400 | 3,375 | 3,385 | 4,500 |
| 2024/05/30 | 3,350 | 3,395 | 3,310 | 3,380 | 9,200 |
| 2024/05/29 | 3,410 | 3,435 | 3,375 | 3,380 | 8,700 |
| 2024/05/28 | 3,450 | 3,450 | 3,385 | 3,410 | 4,700 |
| 2024/05/27 | 3,445 | 3,445 | 3,400 | 3,425 | 4,600 |
| 2024/05/24 | 3,365 | 3,435 | 3,345 | 3,380 | 8,600 |
| 2024/05/23 | 3,495 | 3,500 | 3,355 | 3,400 | 21,800 |
| 2024/05/22 | 3,385 | 3,420 | 3,320 | 3,355 | 12,500 |
| 2024/05/21 | 3,420 | 3,445 | 3,330 | 3,385 | 13,100 |
| 2024/05/20 | 3,375 | 3,430 | 3,350 | 3,400 | 18,100 |
| 2024/05/17 | 3,265 | 3,390 | 3,265 | 3,345 | 14,500 |
| 2024/05/16 | 3,295 | 3,295 | 3,265 | 3,265 | 10,000 |
| 2024/05/15 | 3,295 | 3,310 | 3,275 | 3,295 | 8,100 |
| 2024/05/14 | 3,300 | 3,350 | 3,290 | 3,290 | 7,300 |
| 2024/05/13 | 3,350 | 3,350 | 3,275 | 3,285 | 9,300 |
| 2024/05/10 | 3,375 | 3,375 | 3,260 | 3,300 | 14,500 |
| 2024/05/09 | 3,330 | 3,390 | 3,280 | 3,330 | 13,900 |
| 2024/05/08 | 3,270 | 3,305 | 3,215 | 3,285 | 34,000 |
| 2024/05/07 | 3,450 | 3,455 | 3,285 | 3,285 | 29,800 |
| 2024/05/02 | 3,460 | 3,510 | 3,380 | 3,410 | 25,400 |
| 2024/05/01 | 3,575 | 3,575 | 3,485 | 3,485 | 11,500 |
| 2024/04/30 | 3,620 | 3,655 | 3,525 | 3,540 | 14,300 |
| 2024/04/26 | 3,490 | 3,585 | 3,450 | 3,555 | 11,200 |
| 2024/04/25 | 3,440 | 3,485 | 3,390 | 3,435 | 14,000 |
| 2024/04/24 | 3,580 | 3,615 | 3,460 | 3,460 | 26,800 |
| 2024/04/23 | 3,660 | 3,670 | 3,540 | 3,570 | 24,300 |
| 2024/04/22 | 3,740 | 3,830 | 3,565 | 3,595 | 42,500 |
| 2024/04/19 | 3,675 | 3,830 | 3,520 | 3,710 | 61,200 |
| 2024/04/18 | 3,585 | 3,750 | 3,550 | 3,685 | 46,700 |
| 2024/04/17 | 3,400 | 3,740 | 3,375 | 3,615 | 112,100 |
| 2024/04/16 | 3,545 | 3,590 | 3,315 | 3,345 | 81,400 |
| 2024/04/15 | 3,555 | 3,835 | 3,420 | 3,550 | 220,800 |
| 2024/04/12 | 3,940 | 4,060 | 3,855 | 4,045 | 98,700 |
| 2024/04/11 | 3,700 | 3,900 | 3,675 | 3,855 | 98,500 |
| 2024/04/10 | 3,615 | 3,695 | 3,580 | 3,675 | 31,700 |
| 2024/04/09 | 3,520 | 3,625 | 3,500 | 3,620 | 16,000 |
| 2024/04/08 | 3,495 | 3,575 | 3,495 | 3,525 | 12,400 |
| 2024/04/05 | 3,485 | 3,500 | 3,430 | 3,475 | 15,600 |
| 2024/04/04 | 3,580 | 3,650 | 3,495 | 3,520 | 22,000 |
| 2024/04/03 | 3,510 | 3,615 | 3,510 | 3,580 | 16,200 |
| 2024/04/02 | 3,505 | 3,575 | 3,460 | 3,545 | 18,900 |
| 2024/04/01 | 3,560 | 3,560 | 3,485 | 3,505 | 9,500 |
| 2024/03/29 | 3,495 | 3,550 | 3,470 | 3,500 | 17,000 |
| 2024/03/28 | 3,495 | 3,600 | 3,465 | 3,515 | 37,400 |
| 2024/03/27 | 3,415 | 3,520 | 3,360 | 3,460 | 18,500 |
| 2024/03/26 | 3,405 | 3,455 | 3,350 | 3,420 | 22,500 |
| 2024/03/25 | 3,310 | 3,455 | 3,295 | 3,455 | 38,800 |
| 2024/03/22 | 3,315 | 3,315 | 3,230 | 3,275 | 11,500 |
| 2024/03/21 | 3,245 | 3,310 | 3,195 | 3,285 | 11,500 |
| 2024/03/19 | 3,235 | 3,250 | 3,160 | 3,205 | 14,500 |
| 2024/03/18 | 3,195 | 3,250 | 3,190 | 3,220 | 8,200 |
| 2024/03/15 | 3,235 | 3,275 | 3,190 | 3,210 | 10,500 |
| 2024/03/14 | 3,250 | 3,335 | 3,220 | 3,270 | 17,700 |
| 2024/03/13 | 3,285 | 3,290 | 3,190 | 3,220 | 13,300 |
| 2024/03/12 | 3,135 | 3,295 | 3,135 | 3,245 | 14,700 |
| 2024/03/11 | 3,250 | 3,270 | 3,135 | 3,155 | 25,100 |
| 2024/03/08 | 3,170 | 3,320 | 3,170 | 3,250 | 26,900 |
| 2024/03/07 | 3,320 | 3,340 | 3,180 | 3,220 | 26,300 |
| 2024/03/06 | 3,335 | 3,345 | 3,235 | 3,255 | 33,300 |
| 2024/03/05 | 3,405 | 3,410 | 3,300 | 3,345 | 26,100 |
| 2024/03/04 | 3,430 | 3,470 | 3,385 | 3,385 | 24,200 |
| 2024/03/01 | 3,575 | 3,575 | 3,420 | 3,430 | 47,800 |
| 2024/02/29 | 3,545 | 3,580 | 3,465 | 3,575 | 29,600 |
| 2024/02/28 | 3,450 | 3,615 | 3,430 | 3,580 | 40,400 |
| 2024/02/27 | 3,570 | 3,570 | 3,480 | 3,485 | 23,500 |
| 2024/02/26 | 3,550 | 3,595 | 3,485 | 3,500 | 45,600 |
| 2024/02/22 | 3,475 | 3,475 | 3,330 | 3,330 | 17,000 |
| 2024/02/21 | 3,530 | 3,530 | 3,420 | 3,420 | 12,100 |
| 2024/02/20 | 3,560 | 3,580 | 3,485 | 3,490 | 12,500 |
| 2024/02/19 | 3,460 | 3,560 | 3,430 | 3,555 | 28,800 |
| 2024/02/16 | 3,360 | 3,430 | 3,330 | 3,390 | 23,000 |
| 2024/02/15 | 3,570 | 3,575 | 3,425 | 3,425 | 34,900 |
| 2024/02/14 | 3,575 | 3,615 | 3,405 | 3,575 | 32,500 |
| 2024/02/13 | 3,575 | 3,610 | 3,510 | 3,575 | 50,000 |
| 2024/02/09 | 3,320 | 3,555 | 3,295 | 3,515 | 91,800 |
| 2024/02/08 | 3,295 | 3,300 | 3,170 | 3,255 | 36,100 |
| 2024/02/07 | 3,255 | 3,325 | 3,230 | 3,280 | 42,100 |
| 2024/02/06 | 3,365 | 3,365 | 3,245 | 3,290 | 60,800 |
| 2024/02/05 | 3,395 | 3,400 | 3,300 | 3,370 | 51,600 |
| 2024/02/02 | 3,500 | 3,545 | 3,385 | 3,385 | 52,200 |
| 2024/02/01 | 3,500 | 3,570 | 3,420 | 3,500 | 48,800 |
| 2024/01/31 | 3,605 | 3,625 | 3,510 | 3,570 | 39,600 |
| 2024/01/30 | 3,760 | 3,775 | 3,605 | 3,615 | 49,000 |
| 2024/01/29 | 3,770 | 3,770 | 3,620 | 3,620 | 48,800 |
| 2024/01/26 | 3,805 | 3,840 | 3,710 | 3,710 | 54,000 |
| 2024/01/25 | 3,810 | 3,865 | 3,700 | 3,825 | 49,500 |
| 2024/01/24 | 3,820 | 3,855 | 3,760 | 3,810 | 23,400 |
| 2024/01/23 | 3,895 | 3,925 | 3,720 | 3,775 | 60,700 |
| 2024/01/22 | 3,735 | 3,865 | 3,695 | 3,860 | 59,300 |
| 2024/01/19 | 3,750 | 3,800 | 3,670 | 3,690 | 53,400 |
| 2024/01/18 | 3,525 | 3,775 | 3,450 | 3,750 | 83,900 |
| 2024/01/17 | 3,840 | 3,840 | 3,580 | 3,580 | 118,500 |
| 2024/01/16 | 3,905 | 4,180 | 3,770 | 3,790 | 198,700 |
| 2024/01/15 | 3,985 | 4,000 | 3,600 | 3,855 | 312,300 |
| 2024/01/12 | 4,010 | 4,200 | 3,860 | 4,195 | 84,200 |
| 2024/01/11 | 4,120 | 4,175 | 4,025 | 4,080 | 47,000 |
| 2024/01/10 | 4,005 | 4,115 | 3,975 | 4,080 | 53,800 |
| 2024/01/09 | 4,010 | 4,090 | 3,920 | 4,015 | 94,400 |
| 2024/01/05 | 3,765 | 3,920 | 3,710 | 3,895 | 47,900 |
| 2024/01/04 | 3,665 | 3,870 | 3,615 | 3,765 | 76,700 |