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 |
|---|---|---|---|---|---|
| 2025/10/31 | 3,380 | 3,420 | 3,300 | 3,305 | 14,400 |
| 2025/10/30 | 3,350 | 3,440 | 3,345 | 3,350 | 31,200 |
| 2025/10/29 | 3,510 | 3,510 | 3,350 | 3,350 | 21,100 |
| 2025/10/28 | 3,630 | 3,630 | 3,465 | 3,465 | 57,600 |
| 2025/10/27 | 3,600 | 3,650 | 3,540 | 3,640 | 30,000 |
| 2025/10/24 | 3,695 | 3,700 | 3,595 | 3,600 | 39,500 |
| 2025/10/23 | 3,750 | 3,770 | 3,680 | 3,695 | 22,500 |
| 2025/10/22 | 3,785 | 3,785 | 3,685 | 3,765 | 24,700 |
| 2025/10/21 | 3,765 | 3,840 | 3,710 | 3,790 | 30,600 |
| 2025/10/20 | 3,710 | 3,810 | 3,685 | 3,750 | 58,900 |
| 2025/10/17 | 3,805 | 3,810 | 3,555 | 3,750 | 111,300 |
| 2025/10/16 | 3,820 | 4,200 | 3,730 | 3,785 | 139,400 |
| 2025/10/15 | 4,120 | 4,220 | 3,940 | 4,090 | 95,700 |
| 2025/10/14 | 4,050 | 4,155 | 4,020 | 4,065 | 24,100 |
| 2025/10/10 | 4,190 | 4,275 | 4,040 | 4,085 | 12,300 |
| 2025/10/09 | 4,245 | 4,280 | 4,140 | 4,190 | 13,300 |
| 2025/10/08 | 4,210 | 4,230 | 4,085 | 4,175 | 12,400 |
| 2025/10/07 | 4,240 | 4,275 | 4,155 | 4,155 | 10,800 |
| 2025/10/06 | 4,245 | 4,300 | 4,200 | 4,240 | 18,600 |
| 2025/10/03 | 4,215 | 4,285 | 4,015 | 4,175 | 25,500 |
| 2025/10/02 | 4,220 | 4,290 | 4,195 | 4,215 | 14,400 |
| 2025/10/01 | 4,365 | 4,405 | 4,200 | 4,220 | 24,500 |
| 2025/09/30 | 4,215 | 4,430 | 4,195 | 4,395 | 26,900 |
| 2025/09/29 | 4,250 | 4,315 | 4,090 | 4,260 | 27,500 |
| 2025/09/26 | 4,140 | 4,195 | 4,060 | 4,170 | 14,700 |
| 2025/09/25 | 4,030 | 4,260 | 4,030 | 4,150 | 25,400 |
| 2025/09/24 | 3,960 | 4,095 | 3,915 | 4,020 | 11,100 |
| 2025/09/22 | 3,910 | 3,970 | 3,905 | 3,905 | 3,800 |
| 2025/09/19 | 4,040 | 4,040 | 3,905 | 3,905 | 6,800 |
| 2025/09/18 | 4,040 | 4,060 | 3,975 | 4,005 | 6,000 |
| 2025/09/17 | 4,020 | 4,060 | 3,960 | 4,005 | 9,800 |
| 2025/09/16 | 3,865 | 3,965 | 3,865 | 3,965 | 7,300 |
| 2025/09/12 | 3,960 | 3,960 | 3,865 | 3,865 | 4,400 |
| 2025/09/11 | 3,950 | 3,980 | 3,870 | 3,875 | 8,600 |
| 2025/09/10 | 3,925 | 3,970 | 3,860 | 3,945 | 5,200 |
| 2025/09/09 | 3,945 | 4,005 | 3,900 | 3,925 | 7,700 |
| 2025/09/08 | 3,915 | 3,965 | 3,915 | 3,945 | 2,900 |
| 2025/09/05 | 3,980 | 3,980 | 3,910 | 3,910 | 5,500 |
| 2025/09/04 | 3,990 | 3,990 | 3,880 | 3,910 | 6,100 |
| 2025/09/03 | 4,050 | 4,050 | 3,920 | 3,920 | 2,800 |
| 2025/09/02 | 3,960 | 4,050 | 3,925 | 4,030 | 6,200 |
| 2025/09/01 | 4,045 | 4,045 | 3,910 | 3,955 | 4,400 |
| 2025/08/29 | 4,085 | 4,100 | 4,030 | 4,045 | 3,200 |
| 2025/08/28 | 4,085 | 4,100 | 4,015 | 4,015 | 9,800 |
| 2025/08/27 | 4,090 | 4,095 | 4,015 | 4,095 | 17,300 |
| 2025/08/26 | 3,840 | 4,070 | 3,835 | 3,950 | 20,100 |
| 2025/08/25 | 3,885 | 3,940 | 3,770 | 3,840 | 14,200 |
| 2025/08/22 | 3,840 | 3,960 | 3,790 | 3,860 | 13,900 |
| 2025/08/21 | 3,900 | 3,900 | 3,735 | 3,770 | 13,300 |
| 2025/08/20 | 3,970 | 3,970 | 3,830 | 3,830 | 11,500 |
| 2025/08/19 | 3,835 | 3,955 | 3,810 | 3,935 | 7,400 |
| 2025/08/18 | 3,940 | 3,985 | 3,835 | 3,835 | 20,800 |
| 2025/08/15 | 3,965 | 4,005 | 3,940 | 3,940 | 14,300 |
| 2025/08/14 | 4,100 | 4,100 | 3,895 | 3,965 | 29,900 |
| 2025/08/13 | 3,995 | 4,095 | 3,955 | 4,090 | 21,300 |
| 2025/08/12 | 4,035 | 4,130 | 3,895 | 3,930 | 40,300 |
| 2025/08/08 | 4,250 | 4,295 | 3,950 | 4,000 | 48,600 |
| 2025/08/07 | 4,095 | 4,320 | 4,025 | 4,295 | 33,600 |
| 2025/08/07 | 1 -> 0.83 分割 | ||||
| 2025/08/06 | 3,270 | 3,450 | 3,270 | 3,355 | 46,300 |
| 2025/08/05 | 3,230 | 3,295 | 3,200 | 3,290 | 18,200 |
| 2025/08/04 | 3,300 | 3,350 | 3,220 | 3,230 | 27,900 |
| 2025/08/01 | 3,120 | 3,295 | 3,120 | 3,270 | 25,500 |
| 2025/07/31 | 3,095 | 3,130 | 3,080 | 3,120 | 10,000 |
| 2025/07/30 | 3,095 | 3,145 | 3,045 | 3,120 | 10,900 |
| 2025/07/29 | 3,155 | 3,155 | 3,060 | 3,100 | 23,900 |
| 2025/07/28 | 3,015 | 3,075 | 2,986 | 3,025 | 21,900 |
| 2025/07/25 | 2,801 | 3,000 | 2,801 | 2,931 | 37,900 |
| 2025/07/24 | 2,954 | 2,966 | 2,700 | 2,799 | 80,600 |
| 2025/07/23 | 3,105 | 3,135 | 2,888 | 2,888 | 38,600 |
| 2025/07/22 | 3,105 | 3,175 | 3,080 | 3,105 | 20,900 |
| 2025/07/18 | 3,205 | 3,260 | 3,085 | 3,120 | 48,300 |
| 2025/07/17 | 3,310 | 3,345 | 3,200 | 3,270 | 19,500 |
| 2025/07/16 | 3,240 | 3,450 | 3,200 | 3,340 | 41,300 |
| 2025/07/15 | 3,335 | 3,400 | 3,315 | 3,380 | 27,200 |
| 2025/07/14 | 3,345 | 3,375 | 3,275 | 3,375 | 14,900 |
| 2025/07/11 | 3,340 | 3,450 | 3,320 | 3,330 | 22,800 |
| 2025/07/10 | 3,365 | 3,380 | 3,315 | 3,335 | 20,000 |
| 2025/07/09 | 3,470 | 3,470 | 3,340 | 3,360 | 16,900 |
| 2025/07/08 | 3,395 | 3,500 | 3,395 | 3,430 | 5,700 |
| 2025/07/07 | 3,370 | 3,450 | 3,370 | 3,410 | 5,700 |
| 2025/07/04 | 3,420 | 3,500 | 3,350 | 3,370 | 21,000 |
| 2025/07/03 | 3,415 | 3,445 | 3,300 | 3,350 | 19,700 |
| 2025/07/02 | 3,475 | 3,480 | 3,425 | 3,425 | 5,900 |
| 2025/07/01 | 3,440 | 3,530 | 3,440 | 3,475 | 8,500 |
| 2025/06/30 | 3,440 | 3,575 | 3,440 | 3,470 | 19,200 |
| 2025/06/27 | 3,440 | 3,495 | 3,415 | 3,430 | 9,500 |
| 2025/06/26 | 3,425 | 3,460 | 3,405 | 3,405 | 5,200 |
| 2025/06/25 | 3,435 | 3,435 | 3,380 | 3,420 | 4,500 |
| 2025/06/24 | 3,420 | 3,500 | 3,400 | 3,435 | 7,200 |
| 2025/06/23 | 3,415 | 3,495 | 3,375 | 3,435 | 18,000 |
| 2025/06/20 | 3,450 | 3,500 | 3,430 | 3,485 | 7,900 |
| 2025/06/19 | 3,490 | 3,620 | 3,450 | 3,450 | 18,700 |
| 2025/06/18 | 3,430 | 3,510 | 3,430 | 3,440 | 11,400 |
| 2025/06/17 | 3,360 | 3,460 | 3,345 | 3,420 | 15,600 |
| 2025/06/16 | 3,290 | 3,350 | 3,250 | 3,330 | 6,700 |
| 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 |