9252 (株)ラストワンマイル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 771 | 771 | 766 | 769 | 1,700 | 769 |
| 2022-12-29 | 760 | 771 | 760 | 771 | 900 | 771 |
| 2022-12-28 | 762 | 806 | 762 | 806 | 3,900 | 806 |
| 2022-12-27 | 767 | 792 | 759 | 792 | 3,400 | 792 |
| 2022-12-26 | 787 | 787 | 755 | 756 | 1,300 | 756 |
| 2022-12-23 | 760 | 788 | 760 | 788 | 1,900 | 788 |
| 2022-12-22 | 760 | 774 | 755 | 755 | 2,100 | 755 |
| 2022-12-21 | 780 | 780 | 757 | 760 | 800 | 760 |
| 2022-12-20 | 800 | 800 | 744 | 781 | 6,500 | 781 |
| 2022-12-19 | 798 | 808 | 794 | 797 | 700 | 797 |
| 2022-12-16 | 796 | 800 | 792 | 800 | 2,700 | 800 |
| 2022-12-15 | 797 | 798 | 755 | 796 | 6,300 | 796 |
| 2022-12-14 | 800 | 800 | 796 | 797 | 700 | 797 |
| 2022-12-13 | 798 | 800 | 796 | 800 | 500 | 800 |
| 2022-12-12 | - | - | - | 813 | - | 813 |
| 2022-12-09 | 827 | 827 | 802 | 813 | 1,200 | 813 |
| 2022-12-08 | 791 | 804 | 791 | 798 | 2,200 | 798 |
| 2022-12-07 | 808 | 809 | 806 | 806 | 600 | 806 |
| 2022-12-06 | 801 | 812 | 800 | 800 | 1,700 | 800 |
| 2022-12-05 | 813 | 828 | 808 | 808 | 800 | 808 |
| 2022-12-02 | 821 | 822 | 812 | 812 | 1,000 | 812 |
| 2022-12-01 | 826 | 836 | 822 | 822 | 1,800 | 822 |
| 2022-11-30 | 828 | 828 | 824 | 824 | 600 | 824 |
| 2022-11-29 | 827 | 845 | 788 | 838 | 9,400 | 838 |
| 2022-11-28 | 829 | 835 | 811 | 827 | 800 | 827 |
| 2022-11-25 | 825 | 838 | 825 | 838 | 3,300 | 838 |
| 2022-11-24 | 816 | 826 | 803 | 822 | 4,500 | 822 |
| 2022-11-22 | 820 | 820 | 813 | 815 | 1,300 | 815 |
| 2022-11-21 | 815 | 820 | 810 | 820 | 1,000 | 820 |
| 2022-11-18 | 787 | 808 | 787 | 808 | 700 | 808 |
| 2022-11-17 | 820 | 820 | 780 | 787 | 1,700 | 787 |
| 2022-11-16 | 760 | 838 | 760 | 805 | 6,900 | 805 |
| 2022-11-15 | 761 | 768 | 746 | 760 | 1,200 | 760 |
| 2022-11-14 | 794 | 794 | 774 | 775 | 1,500 | 775 |
| 2022-11-11 | 757 | 811 | 736 | 811 | 15,200 | 811 |
| 2022-11-10 | 697 | 787 | 692 | 787 | 34,000 | 787 |
| 2022-11-09 | 699 | 707 | 685 | 687 | 7,900 | 687 |
| 2022-11-08 | 720 | 723 | 705 | 706 | 4,900 | 706 |
| 2022-11-07 | 751 | 751 | 722 | 722 | 8,300 | 722 |
| 2022-11-04 | 797 | 797 | 758 | 763 | 1,800 | 763 |
| 2022-11-02 | 778 | 792 | 745 | 790 | 5,000 | 790 |
| 2022-11-01 | 786 | 797 | 778 | 782 | 5,000 | 782 |
| 2022-10-31 | 830 | 830 | 786 | 786 | 3,400 | 786 |
| 2022-10-28 | 832 | 832 | 830 | 830 | 500 | 830 |
| 2022-10-27 | 826 | 864 | 826 | 858 | 2,000 | 858 |
| 2022-10-26 | 847 | 847 | 827 | 827 | 1,000 | 827 |
| 2022-10-25 | 857 | 857 | 820 | 848 | 3,700 | 848 |
| 2022-10-24 | 845 | 863 | 832 | 863 | 800 | 863 |
| 2022-10-21 | 846 | 846 | 842 | 845 | 800 | 845 |
| 2022-10-20 | 851 | 861 | 843 | 861 | 1,400 | 861 |
| 2022-10-19 | 839 | 860 | 839 | 860 | 700 | 860 |
| 2022-10-18 | 845 | 845 | 844 | 845 | 1,000 | 845 |
| 2022-10-17 | 825 | 847 | 825 | 845 | 14,100 | 845 |
| 2022-10-14 | 858 | 880 | 858 | 865 | 2,600 | 865 |
| 2022-10-13 | 871 | 871 | 844 | 868 | 2,800 | 868 |
| 2022-10-12 | 872 | 873 | 853 | 861 | 4,100 | 861 |
| 2022-10-11 | 863 | 875 | 816 | 856 | 4,400 | 856 |
| 2022-10-07 | 870 | 876 | 862 | 870 | 6,700 | 870 |
| 2022-10-06 | 861 | 877 | 859 | 870 | 7,800 | 870 |
| 2022-10-05 | 863 | 900 | 863 | 868 | 2,600 | 868 |
| 2022-10-04 | 872 | 900 | 872 | 878 | 2,400 | 878 |
| 2022-10-03 | 883 | 900 | 841 | 872 | 4,500 | 872 |
| 2022-09-30 | 928 | 928 | 830 | 876 | 14,200 | 876 |
| 2022-09-29 | 918 | 969 | 918 | 943 | 9,500 | 943 |
| 2022-09-28 | 884 | 977 | 884 | 915 | 28,900 | 915 |
| 2022-09-27 | 870 | 907 | 870 | 899 | 4,400 | 899 |
| 2022-09-26 | 893 | 896 | 868 | 871 | 3,900 | 871 |
| 2022-09-22 | 930 | 930 | 885 | 891 | 13,100 | 891 |
| 2022-09-21 | 930 | 999 | 908 | 949 | 19,900 | 949 |
| 2022-09-20 | 898 | 936 | 891 | 930 | 13,500 | 930 |
| 2022-09-16 | 876 | 898 | 876 | 898 | 3,100 | 898 |
| 2022-09-15 | 863 | 899 | 863 | 899 | 1,300 | 899 |
| 2022-09-14 | 865 | 893 | 865 | 874 | 4,000 | 874 |
| 2022-09-13 | 893 | 904 | 879 | 885 | 3,000 | 885 |
| 2022-09-12 | 896 | 901 | 882 | 893 | 3,200 | 893 |
| 2022-09-09 | 885 | 913 | 862 | 896 | 3,700 | 896 |
| 2022-09-08 | 852 | 877 | 851 | 877 | 3,400 | 877 |
| 2022-09-07 | 881 | 881 | 846 | 850 | 6,000 | 850 |
| 2022-09-06 | 905 | 905 | 877 | 887 | 3,000 | 887 |
| 2022-09-05 | 879 | 929 | 864 | 910 | 10,100 | 910 |
| 2022-09-02 | 878 | 914 | 878 | 884 | 2,200 | 884 |
| 2022-09-01 | 885 | 887 | 875 | 880 | 3,400 | 880 |
| 2022-08-31 | 892 | 928 | 891 | 900 | 7,500 | 900 |
| 2022-08-30 | 981 | 983 | 907 | 907 | 14,700 | 907 |
| 2022-08-29 | 942 | 975 | 904 | 951 | 32,800 | 951 |
| 2022-08-26 | 980 | 998 | 942 | 979 | 8,600 | 979 |
| 2022-08-25 | 1,017 | 1,017 | 978 | 978 | 15,800 | 978 |
| 2022-08-24 | 1,044 | 1,050 | 977 | 1,017 | 12,100 | 1,017 |
| 2022-08-23 | 1,062 | 1,100 | 1,007 | 1,071 | 22,200 | 1,071 |
| 2022-08-22 | 1,190 | 1,190 | 1,070 | 1,078 | 20,900 | 1,078 |
| 2022-08-19 | 1,210 | 1,235 | 1,140 | 1,200 | 61,800 | 1,200 |
| 2022-08-18 | 1,037 | 1,315 | 1,019 | 1,262 | 110,000 | 1,262 |
| 2022-08-17 | 1,053 | 1,082 | 1,005 | 1,016 | 28,600 | 1,016 |
| 2022-08-16 | 955 | 1,084 | 911 | 1,083 | 37,600 | 1,083 |
| 2022-08-15 | 916 | 960 | 916 | 934 | 10,900 | 934 |
| 2022-08-12 | 902 | 915 | 867 | 910 | 9,300 | 910 |
| 2022-08-10 | 908 | 913 | 877 | 881 | 11,200 | 881 |
| 2022-08-09 | 870 | 913 | 867 | 900 | 14,900 | 900 |
| 2022-08-08 | 864 | 865 | 848 | 865 | 6,100 | 865 |
| 2022-08-05 | 830 | 854 | 830 | 850 | 3,200 | 850 |
| 2022-08-04 | 825 | 845 | 819 | 830 | 5,100 | 830 |
| 2022-08-03 | 815 | 830 | 815 | 829 | 1,500 | 829 |
| 2022-08-02 | 843 | 843 | 827 | 827 | 900 | 827 |
| 2022-08-01 | 829 | 845 | 812 | 844 | 5,300 | 844 |
| 2022-07-29 | 862 | 862 | 834 | 840 | 7,400 | 840 |
| 2022-07-28 | 857 | 862 | 841 | 862 | 6,700 | 862 |
| 2022-07-27 | 829 | 867 | 829 | 855 | 16,200 | 855 |
| 2022-07-26 | 834 | 846 | 818 | 844 | 15,300 | 844 |
| 2022-07-25 | 791 | 841 | 791 | 832 | 9,200 | 832 |
| 2022-07-22 | 809 | 820 | 809 | 811 | 9,100 | 811 |
| 2022-07-21 | 785 | 814 | 764 | 814 | 10,200 | 814 |
| 2022-07-20 | 806 | 808 | 758 | 785 | 30,100 | 785 |
| 2022-07-19 | 810 | 840 | 781 | 806 | 31,000 | 806 |
| 2022-07-15 | 844 | 844 | 759 | 820 | 27,700 | 820 |
| 2022-07-14 | 790 | 862 | 774 | 845 | 69,400 | 845 |
| 2022-07-13 | 750 | 775 | 727 | 772 | 33,500 | 772 |
| 2022-07-12 | 719 | 719 | 697 | 710 | 5,800 | 710 |
| 2022-07-11 | 711 | 719 | 708 | 708 | 5,100 | 708 |
| 2022-07-08 | 706 | 713 | 696 | 706 | 9,000 | 706 |
| 2022-07-07 | 680 | 698 | 673 | 698 | 2,900 | 698 |
| 2022-07-06 | 688 | 693 | 674 | 688 | 7,400 | 688 |
| 2022-07-05 | 652 | 703 | 651 | 703 | 18,600 | 703 |
| 2022-07-04 | 660 | 661 | 653 | 660 | 5,600 | 660 |
| 2022-07-01 | 697 | 697 | 655 | 665 | 16,000 | 665 |
| 2022-06-30 | 760 | 760 | 708 | 709 | 18,800 | 709 |
| 2022-06-29 | 736 | 748 | 712 | 747 | 72,500 | 747 |
| 2022-06-28 | 862 | 862 | 750 | 796 | 441,900 | 796 |
| 2022-06-27 | 712 | 712 | 712 | 712 | 4,200 | 712 |
| 2022-06-24 | 612 | 615 | 605 | 612 | 4,900 | 612 |
| 2022-06-23 | 590 | 592 | 590 | 592 | 11,500 | 592 |
| 2022-06-22 | 597 | 613 | 595 | 595 | 2,800 | 595 |
| 2022-06-21 | 598 | 610 | 592 | 601 | 6,000 | 601 |
| 2022-06-20 | 595 | 601 | 571 | 595 | 15,500 | 595 |
| 2022-06-17 | 600 | 615 | 586 | 615 | 9,700 | 615 |
| 2022-06-16 | 615 | 631 | 610 | 631 | 2,200 | 631 |
| 2022-06-15 | 615 | 615 | 581 | 615 | 15,300 | 615 |
| 2022-06-14 | 611 | 624 | 608 | 624 | 4,100 | 624 |
| 2022-06-13 | 671 | 686 | 623 | 625 | 14,300 | 625 |
| 2022-06-10 | 647 | 674 | 647 | 674 | 9,600 | 674 |
| 2022-06-09 | 654 | 670 | 641 | 664 | 13,200 | 664 |
| 2022-06-08 | 660 | 675 | 650 | 656 | 11,100 | 656 |
| 2022-06-07 | 650 | 681 | 650 | 670 | 25,600 | 670 |
| 2022-06-06 | 645 | 651 | 625 | 650 | 14,500 | 650 |
| 2022-06-03 | 659 | 662 | 615 | 645 | 9,200 | 645 |
| 2022-06-02 | 640 | 659 | 637 | 659 | 8,200 | 659 |
| 2022-06-01 | 607 | 646 | 607 | 640 | 13,100 | 640 |
| 2022-05-31 | 605 | 620 | 600 | 618 | 7,500 | 618 |
| 2022-05-30 | 614 | 620 | 604 | 605 | 4,300 | 605 |
| 2022-05-27 | 620 | 625 | 600 | 613 | 13,200 | 613 |
| 2022-05-26 | 630 | 644 | 610 | 640 | 36,200 | 640 |
| 2022-05-25 | 579 | 685 | 562 | 650 | 62,500 | 650 |
| 2022-05-24 | 606 | 606 | 599 | 599 | 4,400 | 599 |
| 2022-05-23 | 599 | 613 | 595 | 606 | 8,700 | 606 |
| 2022-05-20 | 616 | 619 | 606 | 619 | 1,700 | 619 |
| 2022-05-19 | 595 | 620 | 587 | 618 | 12,700 | 618 |
| 2022-05-18 | 610 | 613 | 608 | 613 | 900 | 613 |
| 2022-05-17 | 604 | 625 | 604 | 608 | 5,000 | 608 |
| 2022-05-16 | 608 | 627 | 600 | 620 | 5,100 | 620 |
| 2022-05-13 | 603 | 612 | 599 | 608 | 6,500 | 608 |
| 2022-05-12 | 598 | 604 | 582 | 593 | 11,900 | 593 |
| 2022-05-11 | 613 | 613 | 595 | 608 | 10,300 | 608 |
| 2022-05-10 | 626 | 626 | 593 | 603 | 12,000 | 603 |
| 2022-05-09 | 602 | 645 | 592 | 636 | 25,800 | 636 |
| 2022-05-06 | 600 | 610 | 586 | 592 | 7,000 | 592 |
| 2022-05-02 | 603 | 615 | 585 | 597 | 29,500 | 597 |
| 2022-04-28 | 648 | 653 | 611 | 621 | 24,600 | 621 |
| 2022-04-27 | 655 | 658 | 644 | 648 | 8,600 | 648 |
| 2022-04-26 | 690 | 701 | 666 | 669 | 12,200 | 669 |
| 2022-04-25 | 680 | 708 | 680 | 695 | 12,600 | 695 |
| 2022-04-22 | 726 | 726 | 701 | 703 | 12,800 | 703 |
| 2022-04-21 | 734 | 739 | 727 | 727 | 15,800 | 727 |
| 2022-04-20 | 760 | 763 | 731 | 740 | 30,100 | 740 |
| 2022-04-19 | 773 | 788 | 751 | 754 | 58,700 | 754 |
| 2022-04-18 | 821 | 844 | 784 | 784 | 152,500 | 784 |
| 2022-04-15 | 894 | 897 | 876 | 876 | 106,700 | 876 |
| 2022-04-14 | 1,152 | 1,185 | 1,123 | 1,176 | 13,300 | 1,176 |
| 2022-04-13 | 1,124 | 1,168 | 1,115 | 1,152 | 9,600 | 1,152 |
| 2022-04-12 | 1,166 | 1,166 | 1,111 | 1,124 | 4,900 | 1,124 |
| 2022-04-11 | 1,235 | 1,235 | 1,170 | 1,175 | 4,200 | 1,175 |
| 2022-04-08 | 1,249 | 1,249 | 1,230 | 1,235 | 2,700 | 1,235 |
| 2022-04-07 | 1,255 | 1,262 | 1,231 | 1,242 | 4,100 | 1,242 |
| 2022-04-06 | 1,257 | 1,281 | 1,241 | 1,253 | 6,100 | 1,253 |
| 2022-04-05 | 1,307 | 1,307 | 1,223 | 1,284 | 4,300 | 1,284 |
| 2022-04-04 | 1,256 | 1,300 | 1,226 | 1,300 | 5,300 | 1,300 |
| 2022-04-01 | 1,244 | 1,256 | 1,236 | 1,236 | 4,300 | 1,236 |
| 2022-03-31 | 1,196 | 1,244 | 1,196 | 1,244 | 4,500 | 1,244 |
| 2022-03-30 | 1,165 | 1,196 | 1,159 | 1,196 | 5,100 | 1,196 |
| 2022-03-29 | 1,128 | 1,163 | 1,128 | 1,142 | 1,100 | 1,142 |
| 2022-03-28 | 1,179 | 1,179 | 1,124 | 1,131 | 3,000 | 1,131 |
| 2022-03-25 | 1,192 | 1,192 | 1,145 | 1,172 | 5,500 | 1,172 |
| 2022-03-24 | 1,234 | 1,234 | 1,170 | 1,192 | 3,500 | 1,192 |
| 2022-03-23 | 1,284 | 1,284 | 1,237 | 1,240 | 4,600 | 1,240 |
| 2022-03-22 | 1,400 | 1,400 | 1,200 | 1,231 | 19,700 | 1,231 |
| 2022-03-18 | 1,199 | 1,311 | 1,111 | 1,310 | 29,300 | 1,310 |
| 2022-03-17 | 1,233 | 1,238 | 1,085 | 1,141 | 15,100 | 1,141 |
| 2022-03-16 | 1,214 | 1,258 | 1,214 | 1,230 | 11,000 | 1,230 |
| 2022-03-15 | 1,150 | 1,250 | 1,150 | 1,196 | 8,100 | 1,196 |
| 2022-03-14 | 1,085 | 1,149 | 1,085 | 1,149 | 7,300 | 1,149 |
| 2022-03-11 | 1,039 | 1,069 | 1,028 | 1,064 | 4,500 | 1,064 |
| 2022-03-10 | 1,040 | 1,074 | 1,002 | 1,069 | 3,600 | 1,069 |
| 2022-03-09 | 1,080 | 1,080 | 979 | 984 | 11,300 | 984 |
| 2022-03-08 | 1,047 | 1,116 | 1,035 | 1,077 | 9,700 | 1,077 |
| 2022-03-07 | 1,031 | 1,049 | 1,026 | 1,047 | 4,200 | 1,047 |
| 2022-03-04 | 1,089 | 1,089 | 1,000 | 1,061 | 5,300 | 1,061 |
| 2022-03-03 | 1,084 | 1,089 | 1,069 | 1,089 | 4,400 | 1,089 |
| 2022-03-02 | 1,039 | 1,057 | 1,038 | 1,055 | 4,600 | 1,055 |
| 2022-03-01 | 1,008 | 1,053 | 1,002 | 1,044 | 10,900 | 1,044 |
| 2022-02-28 | 1,098 | 1,098 | 997 | 1,008 | 13,100 | 1,008 |
| 2022-02-25 | 970 | 1,072 | 970 | 1,070 | 5,600 | 1,070 |
| 2022-02-24 | 972 | 999 | 946 | 968 | 11,500 | 968 |
| 2022-02-22 | 1,035 | 1,062 | 997 | 1,011 | 3,300 | 1,011 |
| 2022-02-21 | 1,021 | 1,092 | 1,021 | 1,065 | 3,200 | 1,065 |
| 2022-02-18 | 1,106 | 1,106 | 1,026 | 1,100 | 8,100 | 1,100 |
| 2022-02-17 | 1,130 | 1,130 | 1,097 | 1,106 | 4,500 | 1,106 |
| 2022-02-16 | 1,130 | 1,132 | 1,126 | 1,130 | 3,300 | 1,130 |
| 2022-02-15 | 1,139 | 1,139 | 1,127 | 1,129 | 3,900 | 1,129 |
| 2022-02-14 | 1,164 | 1,176 | 1,100 | 1,146 | 8,200 | 1,146 |
| 2022-02-10 | 1,193 | 1,193 | 1,163 | 1,164 | 4,800 | 1,164 |
| 2022-02-09 | 1,144 | 1,194 | 1,141 | 1,171 | 7,600 | 1,171 |
| 2022-02-08 | 1,147 | 1,147 | 1,100 | 1,136 | 4,000 | 1,136 |
| 2022-02-07 | 1,210 | 1,210 | 1,109 | 1,117 | 9,800 | 1,117 |
| 2022-02-04 | 1,120 | 1,172 | 1,106 | 1,162 | 10,700 | 1,162 |
| 2022-02-03 | 1,083 | 1,122 | 1,063 | 1,092 | 7,300 | 1,092 |
| 2022-02-02 | 1,110 | 1,138 | 1,090 | 1,106 | 12,500 | 1,106 |
| 2022-02-01 | 1,069 | 1,120 | 1,069 | 1,107 | 11,900 | 1,107 |
| 2022-01-31 | 1,006 | 1,104 | 1,006 | 1,068 | 17,300 | 1,068 |
| 2022-01-28 | 1,011 | 1,012 | 980 | 995 | 35,100 | 995 |
| 2022-01-27 | 1,100 | 1,110 | 1,003 | 1,021 | 17,000 | 1,021 |
| 2022-01-26 | 1,112 | 1,146 | 1,076 | 1,100 | 15,900 | 1,100 |
| 2022-01-25 | 1,185 | 1,199 | 1,110 | 1,110 | 20,100 | 1,110 |
| 2022-01-24 | 1,212 | 1,214 | 1,190 | 1,203 | 8,300 | 1,203 |
| 2022-01-21 | 1,155 | 1,226 | 1,146 | 1,223 | 9,000 | 1,223 |
| 2022-01-20 | 1,200 | 1,213 | 1,131 | 1,213 | 12,700 | 1,213 |
| 2022-01-19 | 1,220 | 1,274 | 1,180 | 1,200 | 21,800 | 1,200 |
| 2022-01-18 | 1,268 | 1,306 | 1,214 | 1,250 | 84,600 | 1,250 |
| 2022-01-17 | 1,697 | 1,707 | 1,298 | 1,301 | 179,200 | 1,301 |
| 2022-01-14 | 1,624 | 1,704 | 1,578 | 1,697 | 46,500 | 1,697 |
| 2022-01-13 | 1,503 | 1,635 | 1,467 | 1,624 | 30,000 | 1,624 |
| 2022-01-12 | 1,499 | 1,531 | 1,488 | 1,518 | 8,300 | 1,518 |
| 2022-01-11 | 1,395 | 1,499 | 1,380 | 1,471 | 8,900 | 1,471 |
| 2022-01-07 | 1,351 | 1,470 | 1,351 | 1,395 | 13,000 | 1,395 |
| 2022-01-06 | 1,365 | 1,377 | 1,331 | 1,370 | 25,600 | 1,370 |
| 2022-01-05 | 1,574 | 1,574 | 1,420 | 1,420 | 37,800 | 1,420 |
| 2022-01-04 | 1,597 | 1,663 | 1,553 | 1,574 | 90,500 | 1,574 |
分割・併合履歴 ： なし
