9252 (株)ラストワンマイル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,675 | 3,830 | 3,520 | 3,710 | 61,200 | 3,710 |
| 2024-04-18 | 3,585 | 3,750 | 3,550 | 3,685 | 46,700 | 3,685 |
| 2024-04-17 | 3,400 | 3,740 | 3,375 | 3,615 | 112,100 | 3,615 |
| 2024-04-16 | 3,545 | 3,590 | 3,315 | 3,345 | 81,400 | 3,345 |
| 2024-04-15 | 3,555 | 3,835 | 3,420 | 3,550 | 220,800 | 3,550 |
| 2024-04-12 | 3,940 | 4,060 | 3,855 | 4,045 | 98,700 | 4,045 |
| 2024-04-11 | 3,700 | 3,900 | 3,675 | 3,855 | 98,500 | 3,855 |
| 2024-04-10 | 3,615 | 3,695 | 3,580 | 3,675 | 31,700 | 3,675 |
| 2024-04-09 | 3,520 | 3,625 | 3,500 | 3,620 | 16,000 | 3,620 |
| 2024-04-08 | 3,495 | 3,575 | 3,495 | 3,525 | 12,400 | 3,525 |
| 2024-04-05 | 3,485 | 3,500 | 3,430 | 3,475 | 15,600 | 3,475 |
| 2024-04-04 | 3,580 | 3,650 | 3,495 | 3,520 | 22,000 | 3,520 |
| 2024-04-03 | 3,510 | 3,615 | 3,510 | 3,580 | 16,200 | 3,580 |
| 2024-04-02 | 3,505 | 3,575 | 3,460 | 3,545 | 18,900 | 3,545 |
| 2024-04-01 | 3,560 | 3,560 | 3,485 | 3,505 | 9,500 | 3,505 |
| 2024-03-29 | 3,495 | 3,550 | 3,470 | 3,500 | 17,000 | 3,500 |
| 2024-03-28 | 3,495 | 3,600 | 3,465 | 3,515 | 37,400 | 3,515 |
| 2024-03-27 | 3,415 | 3,520 | 3,360 | 3,460 | 18,500 | 3,460 |
| 2024-03-26 | 3,405 | 3,455 | 3,350 | 3,420 | 22,500 | 3,420 |
| 2024-03-25 | 3,310 | 3,455 | 3,295 | 3,455 | 38,800 | 3,455 |
| 2024-03-22 | 3,315 | 3,315 | 3,230 | 3,275 | 11,500 | 3,275 |
| 2024-03-21 | 3,245 | 3,310 | 3,195 | 3,285 | 11,500 | 3,285 |
| 2024-03-19 | 3,235 | 3,250 | 3,160 | 3,205 | 14,500 | 3,205 |
| 2024-03-18 | 3,195 | 3,250 | 3,190 | 3,220 | 8,200 | 3,220 |
| 2024-03-15 | 3,235 | 3,275 | 3,190 | 3,230 | 7,200 | 3,230 |
| 2024-03-14 | 3,250 | 3,335 | 3,220 | 3,270 | 17,700 | 3,270 |
| 2024-03-13 | 3,285 | 3,290 | 3,190 | 3,220 | 13,300 | 3,220 |
| 2024-03-12 | 3,135 | 3,295 | 3,135 | 3,245 | 14,700 | 3,245 |
| 2024-03-11 | 3,250 | 3,270 | 3,135 | 3,155 | 25,100 | 3,155 |
| 2024-03-08 | 3,170 | 3,320 | 3,170 | 3,250 | 26,900 | 3,250 |
| 2024-03-07 | 3,320 | 3,340 | 3,180 | 3,220 | 26,300 | 3,220 |
| 2024-03-06 | 3,335 | 3,345 | 3,235 | 3,255 | 33,300 | 3,255 |
| 2024-03-05 | 3,405 | 3,410 | 3,300 | 3,345 | 26,100 | 3,345 |
| 2024-03-04 | 3,430 | 3,470 | 3,385 | 3,385 | 24,200 | 3,385 |
| 2024-03-01 | 3,575 | 3,575 | 3,420 | 3,430 | 47,800 | 3,430 |
| 2024-02-29 | 3,545 | 3,580 | 3,465 | 3,575 | 29,600 | 3,575 |
| 2024-02-28 | 3,450 | 3,615 | 3,430 | 3,580 | 40,400 | 3,580 |
| 2024-02-27 | 3,570 | 3,570 | 3,480 | 3,485 | 23,500 | 3,485 |
| 2024-02-26 | 3,550 | 3,595 | 3,485 | 3,500 | 45,600 | 3,500 |
| 2024-02-22 | 3,475 | 3,475 | 3,330 | 3,330 | 17,000 | 3,330 |
| 2024-02-21 | 3,530 | 3,530 | 3,420 | 3,420 | 12,100 | 3,420 |
| 2024-02-20 | 3,560 | 3,580 | 3,485 | 3,490 | 12,500 | 3,490 |
| 2024-02-19 | 3,460 | 3,560 | 3,430 | 3,555 | 28,800 | 3,555 |
| 2024-02-16 | 3,360 | 3,430 | 3,330 | 3,390 | 23,000 | 3,390 |
| 2024-02-15 | 3,570 | 3,575 | 3,425 | 3,425 | 34,900 | 3,425 |
| 2024-02-14 | 3,575 | 3,615 | 3,405 | 3,575 | 32,500 | 3,575 |
| 2024-02-13 | 3,575 | 3,610 | 3,510 | 3,575 | 50,000 | 3,575 |
| 2024-02-09 | 3,320 | 3,555 | 3,295 | 3,515 | 91,800 | 3,515 |
| 2024-02-08 | 3,295 | 3,300 | 3,170 | 3,255 | 36,100 | 3,255 |
| 2024-02-07 | 3,255 | 3,325 | 3,230 | 3,280 | 42,100 | 3,280 |
| 2024-02-06 | 3,365 | 3,365 | 3,245 | 3,290 | 60,800 | 3,290 |
| 2024-02-05 | 3,395 | 3,400 | 3,300 | 3,370 | 51,600 | 3,370 |
| 2024-02-02 | 3,500 | 3,545 | 3,385 | 3,385 | 52,200 | 3,385 |
| 2024-02-01 | 3,500 | 3,570 | 3,420 | 3,500 | 48,800 | 3,500 |
| 2024-01-31 | 3,605 | 3,625 | 3,510 | 3,570 | 39,600 | 3,570 |
| 2024-01-30 | 3,760 | 3,775 | 3,605 | 3,615 | 49,000 | 3,615 |
| 2024-01-29 | 3,770 | 3,770 | 3,620 | 3,620 | 48,800 | 3,620 |
| 2024-01-26 | 3,805 | 3,840 | 3,710 | 3,710 | 54,000 | 3,710 |
| 2024-01-25 | 3,810 | 3,865 | 3,700 | 3,825 | 49,500 | 3,825 |
| 2024-01-24 | 3,820 | 3,855 | 3,760 | 3,810 | 23,400 | 3,810 |
| 2024-01-23 | 3,895 | 3,925 | 3,720 | 3,775 | 60,700 | 3,775 |
| 2024-01-22 | 3,735 | 3,865 | 3,695 | 3,860 | 59,300 | 3,860 |
| 2024-01-19 | 3,750 | 3,800 | 3,670 | 3,690 | 53,400 | 3,690 |
| 2024-01-18 | 3,525 | 3,775 | 3,450 | 3,750 | 83,900 | 3,750 |
| 2024-01-17 | 3,840 | 3,840 | 3,580 | 3,580 | 118,500 | 3,580 |
| 2024-01-16 | 3,905 | 4,180 | 3,770 | 3,790 | 198,700 | 3,790 |
| 2024-01-15 | 3,985 | 4,000 | 3,600 | 3,855 | 312,300 | 3,855 |
| 2024-01-12 | 4,010 | 4,200 | 3,860 | 4,195 | 84,200 | 4,195 |
| 2024-01-11 | 4,120 | 4,175 | 4,025 | 4,080 | 47,000 | 4,080 |
| 2024-01-10 | 4,005 | 4,115 | 3,975 | 4,080 | 53,800 | 4,080 |
| 2024-01-09 | 4,010 | 4,090 | 3,920 | 4,015 | 94,400 | 4,015 |
| 2024-01-05 | 3,765 | 3,920 | 3,710 | 3,895 | 47,900 | 3,895 |
| 2024-01-04 | 3,665 | 3,870 | 3,615 | 3,765 | 76,700 | 3,765 |
分割・併合履歴 ： なし
