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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 138,100 | 139,900 | 137,400 | 139,900 | +1,000 | +0.7% | 5,787 |
| 2025/04/03 | 138,200 | 138,900 | 137,500 | 138,900 | +300 | +0.2% | 5,383 |
| 2025/04/02 | 140,800 | 141,100 | 137,800 | 138,600 | -1,700 | -1.2% | 4,578 |
| 2025/04/01 | 141,500 | 141,500 | 139,700 | 140,300 | +1,000 | +0.7% | 4,365 |
| 2025/03/31 | 141,100 | 141,300 | 139,300 | 139,300 | -700 | -0.5% | 8,590 |
| 2025/03/28 | 141,300 | 141,500 | 139,200 | 140,000 | -1,800 | -1.3% | 12,680 |
| 2025/03/27 | 139,900 | 141,800 | 139,900 | 141,800 | +2,100 | +1.5% | 4,215 |
| 2025/03/26 | 140,000 | 140,100 | 139,100 | 139,700 | +300 | +0.2% | 4,657 |
| 2025/03/25 | 140,600 | 141,500 | 139,400 | 139,400 | -500 | -0.4% | 5,731 |
| 2025/03/24 | 140,500 | 140,800 | 139,700 | 139,900 | -800 | -0.6% | 3,274 |
| 2025/03/21 | 140,500 | 141,000 | 139,600 | 140,700 | +700 | +0.5% | 8,013 |
| 2025/03/19 | 140,000 | 140,400 | 139,700 | 140,000 | +100 | +0.1% | 3,661 |
| 2025/03/18 | 138,000 | 140,000 | 137,700 | 139,900 | +2,200 | +1.6% | 3,590 |
| 2025/03/17 | 138,500 | 138,500 | 137,500 | 137,700 | -400 | -0.3% | 2,762 |
| 2025/03/14 | 136,400 | 138,100 | 136,400 | 138,100 | +400 | +0.3% | 5,359 |
| 2025/03/13 | 135,300 | 138,400 | 135,100 | 137,700 | +2,400 | +1.8% | 4,490 |
| 2025/03/12 | 134,000 | 135,700 | 133,900 | 135,300 | +1,100 | +0.8% | 4,469 |
| 2025/03/11 | 135,400 | 135,800 | 134,000 | 134,200 | -1,200 | -0.9% | 7,322 |
| 2025/03/10 | 136,800 | 137,000 | 135,400 | 135,400 | -1,100 | -0.8% | 4,884 |
| 2025/03/07 | 137,700 | 138,100 | 136,500 | 136,500 | -1,300 | -0.9% | 4,573 |
| 2025/03/06 | 138,900 | 138,900 | 137,800 | 137,800 | -500 | -0.4% | 2,560 |
| 2025/03/05 | 138,500 | 139,000 | 137,400 | 138,300 | -200 | -0.1% | 3,841 |
| 2025/03/04 | 141,200 | 141,300 | 138,500 | 138,500 | -2,500 | -1.8% | 4,581 |
| 2025/03/03 | 143,100 | 143,400 | 140,600 | 141,000 | -6,300 | -4.3% | 5,271 |
| 2025/02/28 | 140,300 | 147,300 | 138,900 | 147,300 | +7,000 | +5% | 15,566 |
| 2025/02/27 | 138,600 | 140,300 | 138,400 | 140,300 | -2,200 | -1.5% | 5,880 |
| 2025/02/26 | 142,000 | 142,700 | 140,700 | 142,500 | +1,000 | +0.7% | 10,972 |
| 2025/02/25 | 140,500 | 142,100 | 140,200 | 141,500 | +1,000 | +0.7% | 4,460 |
| 2025/02/21 | 140,100 | 140,900 | 139,400 | 140,500 | +400 | +0.3% | 5,219 |
| 2025/02/20 | 140,300 | 140,300 | 139,400 | 140,100 | -100 | -0.1% | 4,235 |
| 2025/02/19 | 139,300 | 140,700 | 139,300 | 140,200 | +600 | +0.4% | 4,858 |
| 2025/02/18 | 139,900 | 140,100 | 139,100 | 139,600 | -400 | -0.3% | 4,595 |
| 2025/02/17 | 140,300 | 140,700 | 139,400 | 140,000 | -400 | -0.3% | 3,991 |
| 2025/02/14 | 140,300 | 141,300 | 139,700 | 140,400 | +700 | +0.5% | 4,072 |
| 2025/02/13 | 139,400 | 140,200 | 139,100 | 139,700 | +600 | +0.4% | 3,750 |
| 2025/02/12 | 138,600 | 139,400 | 138,200 | 139,100 | +900 | +0.7% | 3,482 |
| 2025/02/10 | 139,900 | 140,200 | 138,200 | 138,200 | -1,700 | -1.2% | 4,450 |
| 2025/02/07 | 140,100 | 140,500 | 139,700 | 139,900 | -400 | -0.3% | 4,266 |
| 2025/02/06 | 140,400 | 140,700 | 139,800 | 140,300 | -300 | -0.2% | 4,453 |
| 2025/02/05 | 140,500 | 141,200 | 139,900 | 140,600 | +100 | +0.1% | 5,168 |
| 2025/02/04 | 142,100 | 142,700 | 139,600 | 140,500 | -800 | -0.6% | 5,679 |
| 2025/02/03 | 142,800 | 143,400 | 141,300 | 141,300 | -2,100 | -1.5% | 5,239 |
| 2025/01/31 | 143,500 | 144,000 | 142,100 | 143,400 | +600 | +0.4% | 5,478 |
| 2025/01/30 | 144,300 | 144,300 | 142,700 | 142,800 | -500 | -0.3% | 5,588 |
| 2025/01/29 | 143,500 | 144,400 | 142,700 | 143,300 | -1,300 | -0.9% | 7,787 |
| 2025/01/28 | 142,100 | 145,300 | 142,100 | 144,600 | +600 | +0.4% | 6,748 |
| 2025/01/27 | 143,400 | 144,800 | 142,800 | 144,000 | +1,400 | +1% | 3,169 |
| 2025/01/24 | 140,300 | 143,400 | 140,200 | 142,600 | +2,100 | +1.5% | 3,580 |
| 2025/01/23 | 140,100 | 140,700 | 139,800 | 140,500 | -100 | -0.1% | 3,259 |
| 2025/01/22 | 140,600 | 141,300 | 140,400 | 140,600 | ±0 | ±0% | 2,615 |
1～
50
件表示中 / 2232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
