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 |
|---|---|---|---|---|---|
| 2026/06/18 | 3,325 | 3,440 | 3,325 | 3,405 | 2,400 |
| 2026/06/17 | 3,365 | 3,405 | 3,360 | 3,360 | 1,600 |
| 2026/06/16 | 3,450 | 3,450 | 3,350 | 3,365 | 7,400 |
| 2026/06/15 | 3,355 | 3,415 | 3,355 | 3,385 | 21,400 |
| 2026/06/12 | 3,400 | 3,405 | 3,275 | 3,355 | 50,100 |
| 2026/06/11 | 3,450 | 3,510 | 3,400 | 3,410 | 3,600 |
| 2026/06/10 | 3,455 | 3,500 | 3,445 | 3,470 | 14,100 |
| 2026/06/09 | 3,545 | 3,545 | 3,455 | 3,455 | 4,500 |
| 2026/06/08 | 3,495 | 3,550 | 3,425 | 3,480 | 5,900 |
| 2026/06/05 | 3,490 | 3,635 | 3,450 | 3,565 | 18,200 |
| 2026/06/04 | 3,475 | 3,505 | 3,430 | 3,445 | 6,600 |
| 2026/06/03 | 3,570 | 3,580 | 3,455 | 3,490 | 18,400 |
| 2026/06/02 | 3,555 | 3,600 | 3,535 | 3,580 | 23,600 |
| 2026/06/01 | 3,700 | 3,750 | 3,550 | 3,550 | 13,400 |
| 2026/05/29 | 3,650 | 3,755 | 3,630 | 3,750 | 16,800 |
| 2026/05/28 | 3,610 | 3,655 | 3,600 | 3,620 | 9,100 |
| 2026/05/27 | 3,680 | 3,710 | 3,610 | 3,615 | 16,700 |
| 2026/05/26 | 3,655 | 3,685 | 3,650 | 3,650 | 6,200 |
| 2026/05/25 | 3,800 | 3,800 | 3,680 | 3,705 | 9,200 |
| 2026/05/22 | 3,800 | 3,800 | 3,715 | 3,735 | 6,500 |
| 2026/05/21 | 3,800 | 3,800 | 3,715 | 3,740 | 21,100 |
| 2026/05/20 | 3,770 | 3,790 | 3,700 | 3,730 | 27,200 |
| 2026/05/19 | 3,840 | 3,900 | 3,775 | 3,840 | 28,900 |
| 2026/05/18 | 3,865 | 3,900 | 3,825 | 3,840 | 7,700 |
| 2026/05/15 | 3,850 | 3,895 | 3,820 | 3,865 | 6,200 |
| 2026/05/14 | 3,895 | 3,895 | 3,815 | 3,850 | 10,400 |
| 2026/05/13 | 3,845 | 3,900 | 3,845 | 3,855 | 4,100 |
| 2026/05/12 | 3,915 | 3,915 | 3,850 | 3,860 | 8,900 |
| 2026/05/11 | 3,980 | 3,980 | 3,880 | 3,880 | 13,400 |
| 2026/05/08 | 3,850 | 3,995 | 3,850 | 3,980 | 12,500 |
| 2026/05/07 | 3,980 | 3,980 | 3,835 | 3,885 | 19,500 |
| 2026/05/01 | 3,895 | 3,985 | 3,895 | 3,980 | 68,200 |
| 2026/04/30 | 3,950 | 3,990 | 3,915 | 3,935 | 9,300 |
| 2026/04/28 | 3,905 | 3,925 | 3,800 | 3,925 | 8,500 |
| 2026/04/27 | 3,835 | 3,945 | 3,835 | 3,905 | 9,600 |
| 2026/04/24 | 3,850 | 3,880 | 3,820 | 3,850 | 12,200 |
| 2026/04/23 | 3,830 | 3,860 | 3,800 | 3,855 | 9,600 |
| 2026/04/22 | 3,835 | 3,890 | 3,825 | 3,835 | 7,600 |
| 2026/04/21 | 3,810 | 3,840 | 3,750 | 3,835 | 12,700 |
| 2026/04/20 | 3,835 | 3,865 | 3,780 | 3,795 | 14,800 |
| 2026/04/17 | 3,840 | 3,880 | 3,800 | 3,825 | 14,500 |
| 2026/04/16 | 3,815 | 3,905 | 3,800 | 3,840 | 22,400 |
| 2026/04/15 | 4,015 | 4,100 | 3,800 | 3,815 | 69,500 |
| 2026/04/14 | 3,975 | 4,000 | 3,900 | 3,945 | 29,600 |
| 2026/04/13 | 3,960 | 4,045 | 3,920 | 3,990 | 9,800 |
| 2026/04/10 | 4,005 | 4,035 | 3,950 | 3,960 | 13,000 |
| 2026/04/09 | 4,040 | 4,130 | 3,955 | 3,980 | 11,900 |
| 2026/04/08 | 4,015 | 4,070 | 4,005 | 4,040 | 10,300 |
| 2026/04/07 | 3,990 | 4,050 | 3,960 | 3,995 | 6,800 |
| 2026/04/06 | 4,055 | 4,055 | 3,965 | 3,995 | 5,300 |
| 2026/04/03 | 4,020 | 4,055 | 3,975 | 4,055 | 11,600 |
| 2026/03/27 | 4,050 | 4,170 | 4,025 | 4,170 | 16,400 |
| 2026/03/26 | 4,220 | 4,220 | 4,030 | 4,030 | 12,900 |
| 2026/03/25 | 4,150 | 4,215 | 4,145 | 4,215 | 8,900 |
| 2026/03/24 | 4,095 | 4,185 | 4,080 | 4,120 | 8,200 |
| 2026/03/23 | 4,145 | 4,170 | 4,005 | 4,080 | 19,700 |
| 2026/03/19 | 4,415 | 4,415 | 4,285 | 4,285 | 9,200 |
| 2026/03/18 | 4,540 | 4,550 | 4,410 | 4,440 | 12,400 |
| 2026/03/17 | 4,550 | 4,600 | 4,410 | 4,410 | 14,200 |
| 2026/03/16 | 4,560 | 4,600 | 4,385 | 4,520 | 15,600 |
| 2026/03/13 | 4,425 | 4,580 | 4,425 | 4,560 | 9,300 |
| 2026/03/12 | 4,600 | 4,620 | 4,465 | 4,495 | 14,300 |
| 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 |