9252 (株)ラストワンマイルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,500	1,504	1,456	1,496	19,300	1,496
2021-12-29	1,466	1,504	1,415	1,486	15,700	1,486
2021-12-28	1,495	1,495	1,429	1,475	17,100	1,475
2021-12-27	1,416	1,497	1,400	1,496	24,400	1,496
2021-12-24	1,499	1,526	1,415	1,416	15,200	1,416
2021-12-23	1,445	1,549	1,389	1,469	44,500	1,469
2021-12-22	1,343	1,435	1,342	1,422	42,300	1,422
2021-12-21	1,301	1,399	1,287	1,336	20,200	1,336
2021-12-20	1,291	1,346	1,266	1,271	18,600	1,271
2021-12-17	1,367	1,367	1,297	1,302	50,900	1,302
2021-12-16	1,540	1,546	1,409	1,413	43,400	1,413
2021-12-15	1,521	1,585	1,480	1,495	31,800	1,495
2021-12-14	1,504	1,569	1,484	1,545	38,700	1,545
2021-12-13	1,610	1,659	1,513	1,526	57,400	1,526
2021-12-10	1,745	1,791	1,556	1,610	177,300	1,610
2021-12-09	1,537	1,909	1,537	1,810	596,400	1,810
2021-12-08	1,520	1,556	1,497	1,533	28,300	1,533
2021-12-07	1,511	1,568	1,490	1,520	51,800	1,520
2021-12-06	1,515	1,530	1,473	1,491	68,000	1,491
2021-12-03	1,595	1,667	1,533	1,548	173,200	1,548
2021-12-02	1,616	2,002	1,561	1,635	608,700	1,635
2021-12-01	1,628	1,800	1,573	1,675	187,000	1,675
2021-11-30	1,822	1,873	1,588	1,593	175,500	1,593
2021-11-29	1,987	2,019	1,780	1,805	176,600	1,805
2021-11-26	2,230	2,274	1,972	1,972	613,800	1,972
2021-11-25	2,580	2,630	2,330	2,330	2,145,100	2,330
2021-11-24	2,520	3,020	2,410	2,880	3,004,800	2,880

分割・併合履歴：なし

9252 (株)ラストワンマイル の時系列データ [2021年度]