9252 (株)ラストワンマイル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,015 | 3,075 | 2,850 | 2,975 | 20,500 | 2,975 |
| 2025-04-03 | 2,970 | 3,150 | 2,970 | 3,130 | 10,500 | 3,130 |
| 2025-04-02 | 3,110 | 3,145 | 3,095 | 3,100 | 6,500 | 3,100 |
| 2025-04-01 | 3,265 | 3,265 | 3,115 | 3,115 | 5,600 | 3,115 |
| 2025-03-31 | 3,240 | 3,290 | 3,105 | 3,210 | 8,700 | 3,210 |
| 2025-03-28 | 3,255 | 3,345 | 3,255 | 3,285 | 9,700 | 3,285 |
| 2025-03-27 | 3,295 | 3,395 | 3,250 | 3,250 | 31,300 | 3,250 |
| 2025-03-26 | 3,215 | 3,280 | 3,210 | 3,270 | 9,100 | 3,270 |
| 2025-03-25 | 3,230 | 3,275 | 3,175 | 3,175 | 11,500 | 3,175 |
| 2025-03-24 | 3,250 | 3,280 | 3,185 | 3,230 | 14,700 | 3,230 |
| 2025-03-21 | 3,145 | 3,285 | 3,145 | 3,250 | 18,500 | 3,250 |
| 2025-03-19 | 3,145 | 3,250 | 3,145 | 3,165 | 34,000 | 3,165 |
| 2025-03-18 | 3,095 | 3,120 | 3,070 | 3,115 | 6,700 | 3,115 |
| 2025-03-17 | 3,030 | 3,115 | 3,030 | 3,110 | 9,800 | 3,110 |
| 2025-03-14 | 3,080 | 3,115 | 3,025 | 3,030 | 6,700 | 3,030 |
| 2025-03-13 | 3,090 | 3,090 | 3,045 | 3,045 | 1,500 | 3,045 |
| 2025-03-12 | 2,967 | 3,085 | 2,967 | 3,060 | 10,600 | 3,060 |
| 2025-03-11 | 3,000 | 3,040 | 2,951 | 3,000 | 14,100 | 3,000 |
| 2025-03-10 | 3,070 | 3,090 | 3,040 | 3,055 | 6,300 | 3,055 |
| 2025-03-07 | 3,150 | 3,165 | 3,070 | 3,070 | 5,900 | 3,070 |
| 2025-03-06 | 3,090 | 3,195 | 3,085 | 3,085 | 8,200 | 3,085 |
| 2025-03-05 | 3,100 | 3,120 | 3,065 | 3,090 | 4,300 | 3,090 |
| 2025-03-04 | 3,140 | 3,170 | 3,045 | 3,115 | 28,400 | 3,115 |
| 2025-03-03 | 3,075 | 3,170 | 3,065 | 3,140 | 4,500 | 3,140 |
| 2025-02-28 | 3,100 | 3,205 | 3,075 | 3,075 | 8,800 | 3,075 |
| 2025-02-27 | 3,150 | 3,205 | 3,055 | 3,105 | 16,400 | 3,105 |
| 2025-02-26 | 3,250 | 3,250 | 3,145 | 3,155 | 5,000 | 3,155 |
| 2025-02-25 | 3,195 | 3,340 | 3,195 | 3,220 | 24,700 | 3,220 |
| 2025-02-21 | 3,270 | 3,280 | 3,160 | 3,195 | 13,000 | 3,195 |
| 2025-02-20 | 3,150 | 3,285 | 3,150 | 3,210 | 21,600 | 3,210 |
| 2025-02-19 | 3,170 | 3,220 | 3,135 | 3,190 | 11,600 | 3,190 |
| 2025-02-18 | 3,130 | 3,195 | 3,130 | 3,175 | 6,400 | 3,175 |
| 2025-02-17 | 3,095 | 3,200 | 3,065 | 3,165 | 21,200 | 3,165 |
| 2025-02-14 | 3,005 | 3,095 | 2,999 | 3,095 | 20,100 | 3,095 |
| 2025-02-13 | 3,030 | 3,075 | 3,000 | 3,000 | 6,300 | 3,000 |
| 2025-02-12 | 3,025 | 3,100 | 3,000 | 3,045 | 14,000 | 3,045 |
| 2025-02-10 | 3,030 | 3,095 | 3,020 | 3,025 | 7,900 | 3,025 |
| 2025-02-07 | 3,140 | 3,175 | 3,075 | 3,075 | 6,100 | 3,075 |
| 2025-02-06 | 3,135 | 3,230 | 3,135 | 3,160 | 6,700 | 3,160 |
| 2025-02-05 | 3,150 | 3,180 | 3,080 | 3,135 | 26,900 | 3,135 |
| 2025-02-04 | 3,065 | 3,220 | 3,065 | 3,190 | 21,300 | 3,190 |
| 2025-02-03 | 3,060 | 3,145 | 3,040 | 3,065 | 13,400 | 3,065 |
| 2025-01-31 | 3,010 | 3,195 | 3,010 | 3,105 | 42,200 | 3,105 |
| 2025-01-30 | 2,997 | 3,045 | 2,990 | 3,015 | 15,500 | 3,015 |
| 2025-01-29 | 3,040 | 3,080 | 2,995 | 3,005 | 18,800 | 3,005 |
| 2025-01-28 | 2,991 | 3,130 | 2,977 | 3,045 | 23,200 | 3,045 |
| 2025-01-27 | 3,095 | 3,095 | 2,932 | 2,991 | 43,900 | 2,991 |
| 2025-01-24 | 2,936 | 3,070 | 2,936 | 3,025 | 61,500 | 3,025 |
| 2025-01-23 | 2,911 | 2,930 | 2,852 | 2,901 | 22,700 | 2,901 |
| 2025-01-22 | 2,825 | 2,937 | 2,795 | 2,911 | 68,600 | 2,911 |
| 2025-01-21 | 2,744 | 2,800 | 2,672 | 2,775 | 27,800 | 2,775 |
| 2025-01-20 | 2,749 | 2,780 | 2,662 | 2,746 | 36,300 | 2,746 |
| 2025-01-17 | 2,551 | 2,770 | 2,550 | 2,750 | 46,400 | 2,750 |
| 2025-01-16 | 2,594 | 2,742 | 2,555 | 2,590 | 42,500 | 2,590 |
| 2025-01-15 | 2,738 | 2,738 | 2,528 | 2,633 | 58,700 | 2,633 |
| 2025-01-14 | 2,698 | 2,900 | 2,655 | 2,752 | 78,400 | 2,752 |
| 2025-01-10 | 2,582 | 2,635 | 2,525 | 2,620 | 24,400 | 2,620 |
| 2025-01-09 | 2,638 | 2,647 | 2,586 | 2,596 | 10,000 | 2,596 |
| 2025-01-08 | 2,631 | 2,678 | 2,608 | 2,608 | 11,800 | 2,608 |
| 2025-01-07 | 2,646 | 2,720 | 2,589 | 2,671 | 13,600 | 2,671 |
| 2025-01-06 | 2,679 | 2,699 | 2,635 | 2,655 | 16,800 | 2,655 |
分割・併合履歴 ： なし