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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,600 | 4,705 | 4,580 | 4,670 | 13,500 |
| 2026/03/10 | 4,645 | 4,665 | 4,505 | 4,580 | 10,000 |
| 2026/03/09 | 4,365 | 4,600 | 4,245 | 4,600 | 18,400 |
| 2026/03/06 | 4,510 | 4,650 | 4,510 | 4,575 | 8,900 |
| 2026/03/05 | 4,330 | 4,670 | 4,330 | 4,560 | 13,300 |
| 2026/03/04 | 4,240 | 4,290 | 4,105 | 4,200 | 30,500 |
| 2026/03/03 | 4,355 | 4,455 | 4,325 | 4,370 | 12,800 |
| 2026/03/02 | 4,170 | 4,475 | 4,165 | 4,465 | 41,300 |
| 2026/02/27 | 4,100 | 4,190 | 4,100 | 4,170 | 8,500 |
| 2026/02/26 | 4,040 | 4,130 | 4,040 | 4,095 | 7,200 |
| 2026/02/25 | 3,950 | 4,085 | 3,925 | 4,065 | 7,000 |
| 2026/02/24 | 4,055 | 4,095 | 3,930 | 3,950 | 15,600 |
| 2026/02/20 | 4,140 | 4,140 | 4,025 | 4,075 | 17,600 |
| 2026/02/19 | 4,110 | 4,145 | 4,055 | 4,140 | 9,000 |
| 2026/02/18 | 4,100 | 4,200 | 4,100 | 4,100 | 10,400 |
| 2026/02/17 | 4,200 | 4,270 | 4,120 | 4,145 | 20,100 |
| 2026/02/16 | 4,200 | 4,240 | 4,070 | 4,200 | 25,900 |
| 2026/02/13 | 4,410 | 4,410 | 4,205 | 4,235 | 15,000 |
| 2026/02/12 | 4,375 | 4,440 | 4,375 | 4,410 | 8,300 |
| 2026/02/10 | 4,265 | 4,400 | 4,230 | 4,400 | 12,300 |
| 2026/02/09 | 4,265 | 4,270 | 4,155 | 4,265 | 19,400 |
| 2026/02/06 | 4,310 | 4,310 | 4,100 | 4,240 | 31,400 |
| 2026/02/05 | 4,330 | 4,400 | 4,320 | 4,320 | 5,600 |
| 2026/02/04 | 4,335 | 4,385 | 4,300 | 4,375 | 15,300 |
| 2026/02/03 | 4,295 | 4,455 | 4,255 | 4,405 | 7,500 |
| 2026/02/02 | 4,385 | 4,385 | 4,280 | 4,365 | 10,700 |
| 2026/01/30 | 4,400 | 4,415 | 4,290 | 4,335 | 13,700 |
| 2026/01/29 | 4,410 | 4,475 | 4,330 | 4,400 | 13,200 |
| 2026/01/28 | 4,500 | 4,500 | 4,300 | 4,430 | 25,200 |
| 2026/01/27 | 4,520 | 4,555 | 4,430 | 4,500 | 13,600 |
| 2026/01/26 | 4,670 | 4,670 | 4,445 | 4,540 | 18,800 |
| 2026/01/23 | 4,505 | 4,670 | 4,470 | 4,670 | 17,700 |
| 2026/01/22 | 4,540 | 4,550 | 4,450 | 4,465 | 16,500 |
| 2026/01/21 | 4,530 | 4,550 | 4,475 | 4,495 | 8,200 |
| 2026/01/20 | 4,600 | 4,700 | 4,530 | 4,600 | 20,900 |
| 2026/01/19 | 4,655 | 4,675 | 4,500 | 4,595 | 24,800 |
| 2026/01/16 | 4,600 | 4,760 | 4,495 | 4,645 | 50,100 |
| 2026/01/15 | 4,250 | 4,520 | 4,250 | 4,505 | 93,000 |
| 2026/01/14 | 4,020 | 4,050 | 3,930 | 4,045 | 20,100 |
| 2026/01/13 | 3,970 | 4,050 | 3,910 | 3,995 | 17,700 |
| 2026/01/09 | 4,060 | 4,130 | 3,965 | 3,970 | 12,200 |
| 2026/01/08 | 4,130 | 4,140 | 4,080 | 4,130 | 7,200 |
| 2026/01/07 | 4,015 | 4,140 | 4,010 | 4,075 | 8,800 |
| 2026/01/06 | 3,950 | 4,090 | 3,950 | 4,015 | 15,800 |
| 2026/01/05 | 3,950 | 3,960 | 3,920 | 3,925 | 3,800 |