ラサールロジポート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 157,500 | 159,600 | 155,400 | 155,900 | -1,300 | -0.8% | 6,102 |
| 2024/05/01 | 157,400 | 157,700 | 155,300 | 157,200 | -1,100 | -0.7% | 3,141 |
| 2024/04/30 | 158,400 | 158,800 | 156,900 | 158,300 | +700 | +0.4% | 3,975 |
| 2024/04/26 | 156,200 | 158,000 | 155,200 | 157,600 | +300 | +0.2% | 3,257 |
| 2024/04/25 | 157,500 | 158,900 | 156,500 | 157,300 | -200 | -0.1% | 2,323 |
| 2024/04/24 | 160,000 | 160,100 | 157,300 | 157,500 | -1,500 | -0.9% | 2,085 |
| 2024/04/23 | 160,800 | 160,900 | 159,000 | 159,000 | -200 | -0.1% | 4,443 |
| 2024/04/22 | 158,600 | 160,400 | 158,200 | 159,200 | +500 | +0.3% | 3,657 |
| 2024/04/19 | 157,900 | 159,200 | 156,700 | 158,700 | +1,700 | +1.1% | 4,551 |
| 2024/04/18 | 158,400 | 159,300 | 156,900 | 157,000 | -2,100 | -1.3% | 2,790 |
| 2024/04/17 | 156,200 | 159,400 | 155,700 | 159,100 | +3,600 | +2.3% | 5,213 |
| 2024/04/16 | 154,800 | 156,200 | 154,300 | 155,500 | +4,500 | +3% | 6,444 |
| 2024/04/15 | 152,600 | 152,700 | 150,700 | 151,000 | -2,400 | -1.6% | 3,553 |
| 2024/04/12 | 156,100 | 156,100 | 152,400 | 153,400 | -2,600 | -1.7% | 3,899 |
| 2024/04/11 | 154,200 | 156,500 | 153,600 | 156,000 | +1,000 | +0.6% | 4,737 |
| 2024/04/10 | 156,100 | 157,000 | 154,600 | 155,000 | -1,000 | -0.6% | 3,463 |
| 2024/04/09 | 155,300 | 157,100 | 154,200 | 156,000 | +300 | +0.2% | 3,858 |
| 2024/04/08 | 152,900 | 156,100 | 152,800 | 155,700 | +2,900 | +1.9% | 3,587 |
| 2024/04/05 | 152,700 | 153,300 | 151,700 | 152,800 | -200 | -0.1% | 3,782 |
| 2024/04/04 | 152,300 | 153,300 | 152,000 | 153,000 | +700 | +0.5% | 3,345 |
| 2024/04/03 | 153,200 | 153,300 | 150,600 | 152,300 | -1,200 | -0.8% | 3,633 |
| 2024/04/02 | 154,700 | 155,200 | 152,100 | 153,500 | -1,300 | -0.8% | 3,578 |
| 2024/04/01 | 155,300 | 156,500 | 153,700 | 154,800 | +700 | +0.5% | 3,774 |
| 2024/03/29 | 156,900 | 156,900 | 154,000 | 154,100 | -900 | -0.6% | 4,483 |
| 2024/03/28 | 156,400 | 157,400 | 154,400 | 155,000 | -1,200 | -0.8% | 6,271 |
| 2024/03/27 | 158,100 | 158,600 | 156,200 | 156,200 | -600 | -0.4% | 5,198 |
| 2024/03/26 | 159,100 | 159,600 | 156,600 | 156,800 | -1,600 | -1% | 5,952 |
| 2024/03/25 | 158,800 | 159,900 | 158,400 | 158,400 | -400 | -0.3% | 5,098 |
| 2024/03/22 | 158,000 | 159,500 | 156,500 | 158,800 | +2,000 | +1.3% | 4,926 |
| 2024/03/21 | 158,000 | 158,000 | 156,100 | 156,800 | +200 | +0.1% | 6,043 |
| 2024/03/19 | 151,100 | 157,600 | 151,100 | 156,600 | +5,600 | +3.7% | 7,339 |
| 2024/03/18 | 151,000 | 151,200 | 149,700 | 151,000 | +400 | +0.3% | 5,774 |
| 2024/03/15 | 147,700 | 151,300 | 147,100 | 150,600 | +3,600 | +2.4% | 10,239 |
| 2024/03/14 | 145,500 | 147,000 | 144,400 | 147,000 | +1,700 | +1.2% | 5,177 |
| 2024/03/13 | 145,900 | 146,000 | 143,200 | 145,300 | -900 | -0.6% | 4,837 |
| 2024/03/12 | 146,500 | 146,900 | 144,900 | 146,200 | -200 | -0.1% | 4,754 |
| 2024/03/11 | 145,200 | 147,100 | 145,200 | 146,400 | +1,600 | +1.1% | 4,250 |
| 2024/03/08 | 145,300 | 147,200 | 144,100 | 144,800 | -700 | -0.5% | 6,027 |
| 2024/03/07 | 147,600 | 148,100 | 144,900 | 145,500 | -1,600 | -1.1% | 3,889 |
| 2024/03/06 | 145,300 | 148,400 | 145,300 | 147,100 | +2,600 | +1.8% | 5,852 |
| 2024/03/05 | 144,300 | 144,900 | 143,500 | 144,500 | +1,100 | +0.8% | 4,488 |
| 2024/03/04 | 141,900 | 143,800 | 141,800 | 143,400 | +1,800 | +1.3% | 5,449 |
| 2024/03/01 | 141,300 | 141,800 | 140,300 | 141,600 | +700 | +0.5% | 4,721 |
| 2024/02/29 | 143,000 | 143,100 | 140,500 | 140,900 | -1,800 | -1.3% | 7,457 |
| 2024/02/28 | 142,300 | 143,400 | 141,900 | 142,700 | -2,300 | -1.6% | 8,471 |
| 2024/02/27 | 145,100 | 146,200 | 144,900 | 145,000 | -400 | -0.3% | 14,877 |
| 2024/02/26 | 145,900 | 146,000 | 144,400 | 145,400 | +2,100 | +1.5% | 5,094 |
| 2024/02/22 | 143,800 | 144,200 | 141,900 | 143,300 | -600 | -0.4% | 6,091 |
| 2024/02/21 | 143,800 | 144,700 | 142,600 | 143,900 | +1,100 | +0.8% | 6,244 |
| 2024/02/20 | 143,300 | 143,800 | 142,100 | 142,800 | +200 | +0.1% | 4,722 |
1～
50
件表示中 / 2007件
類似銘柄と比較する
現在ご覧いただいている「ラサールロジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
