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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 144,300 | 147,100 | 144,200 | 147,000 | +1,600 | +1.1% | 9,834 |
| 2025/08/26 | 146,200 | 146,600 | 145,000 | 145,400 | -900 | -0.6% | 4,952 |
| 2025/08/25 | 145,800 | 146,600 | 145,300 | 146,300 | +1,300 | +0.9% | 3,419 |
| 2025/08/22 | 146,000 | 146,200 | 145,000 | 145,000 | -800 | -0.5% | 4,176 |
| 2025/08/21 | 147,600 | 147,600 | 145,800 | 145,800 | -1,800 | -1.2% | 4,232 |
| 2025/08/20 | 147,500 | 147,800 | 146,900 | 147,600 | +200 | +0.1% | 5,199 |
| 2025/08/19 | 147,200 | 147,600 | 146,600 | 147,400 | +500 | +0.3% | 3,500 |
| 2025/08/18 | 146,500 | 147,500 | 146,500 | 146,900 | +200 | +0.1% | 4,101 |
| 2025/08/15 | 146,500 | 147,300 | 146,100 | 146,700 | +200 | +0.1% | 4,124 |
| 2025/08/14 | 146,200 | 147,200 | 146,000 | 146,500 | -400 | -0.3% | 3,414 |
| 2025/08/13 | 147,600 | 147,800 | 146,800 | 146,900 | ±0 | ±0% | 4,648 |
| 2025/08/12 | 147,500 | 147,600 | 146,300 | 146,900 | -600 | -0.4% | 5,044 |
| 2025/08/08 | 147,600 | 147,900 | 146,800 | 147,500 | +100 | +0.1% | 5,035 |
| 2025/08/07 | 147,500 | 147,900 | 146,900 | 147,400 | +200 | +0.1% | 4,941 |
| 2025/08/06 | 145,800 | 147,400 | 145,600 | 147,200 | +1,400 | +1% | 3,461 |
| 2025/08/05 | 145,800 | 146,200 | 145,400 | 145,800 | ±0 | ±0% | 3,451 |
| 2025/08/04 | 144,900 | 145,800 | 144,500 | 145,800 | +1,100 | +0.8% | 3,475 |
| 2025/08/01 | 143,900 | 144,800 | 143,300 | 144,700 | +800 | +0.6% | 5,186 |
| 2025/07/31 | 143,600 | 145,000 | 143,600 | 143,900 | -600 | -0.4% | 6,482 |
| 2025/07/30 | 142,200 | 145,500 | 142,200 | 144,500 | +2,900 | +2% | 22,075 |
| 2025/07/29 | 140,400 | 142,000 | 140,400 | 141,600 | +1,300 | +0.9% | 4,283 |
| 2025/07/28 | 139,200 | 141,100 | 138,900 | 140,300 | +1,200 | +0.9% | 4,273 |
| 2025/07/25 | 138,700 | 139,500 | 138,600 | 139,100 | +400 | +0.3% | 2,541 |
| 2025/07/24 | 138,800 | 139,600 | 138,700 | 138,700 | -100 | -0.1% | 3,327 |
| 2025/07/23 | 138,800 | 139,400 | 138,700 | 138,800 | +100 | +0.1% | 3,400 |
| 2025/07/22 | 139,600 | 139,600 | 138,500 | 138,700 | -100 | -0.1% | 2,674 |
| 2025/07/18 | 138,800 | 139,200 | 138,500 | 138,800 | -100 | -0.1% | 3,418 |
| 2025/07/17 | 139,200 | 139,200 | 138,300 | 138,900 | +100 | +0.1% | 3,309 |
| 2025/07/16 | 138,800 | 139,400 | 138,600 | 138,800 | ±0 | ±0% | 3,155 |
| 2025/07/15 | 138,600 | 139,200 | 137,800 | 138,800 | +100 | +0.1% | 3,163 |
| 2025/07/14 | 138,400 | 138,700 | 137,700 | 138,700 | +1,000 | +0.7% | 2,805 |
| 2025/07/11 | 137,900 | 138,300 | 137,500 | 137,700 | -200 | -0.1% | 3,160 |
| 2025/07/10 | 137,800 | 138,100 | 137,200 | 137,900 | +100 | +0.1% | 3,992 |
| 2025/07/09 | 138,600 | 139,100 | 137,800 | 137,800 | -900 | -0.6% | 3,779 |
| 2025/07/08 | 139,600 | 139,800 | 138,400 | 138,700 | -1,600 | -1.1% | 4,167 |
| 2025/07/07 | 139,500 | 140,300 | 139,300 | 140,300 | +1,200 | +0.9% | 1,741 |
| 2025/07/04 | 139,200 | 139,700 | 139,000 | 139,100 | -200 | -0.1% | 1,833 |
| 2025/07/03 | 139,400 | 140,000 | 139,200 | 139,300 | -100 | -0.1% | 2,543 |
| 2025/07/02 | 139,300 | 139,800 | 138,900 | 139,400 | +500 | +0.4% | 2,927 |
| 2025/07/01 | 138,600 | 139,700 | 138,300 | 138,900 | -200 | -0.1% | 3,136 |
| 2025/06/30 | 140,500 | 141,400 | 139,100 | 139,100 | -1,100 | -0.8% | 5,728 |
| 2025/06/27 | 139,800 | 140,800 | 139,300 | 140,200 | +900 | +0.6% | 5,856 |
| 2025/06/26 | 139,500 | 140,200 | 138,300 | 139,300 | +100 | +0.1% | 4,254 |
| 2025/06/25 | 139,600 | 140,000 | 138,900 | 139,200 | +100 | +0.1% | 3,659 |
| 2025/06/24 | 138,500 | 139,700 | 138,200 | 139,100 | +600 | +0.4% | 3,528 |
| 2025/06/23 | 137,200 | 138,600 | 136,700 | 138,500 | +1,600 | +1.2% | 3,152 |
| 2025/06/20 | 136,300 | 137,100 | 136,300 | 136,900 | -100 | -0.1% | 15,669 |
| 2025/06/19 | 137,800 | 137,900 | 136,700 | 137,000 | -900 | -0.7% | 2,933 |
| 2025/06/18 | 138,800 | 139,000 | 137,800 | 137,900 | -1,100 | -0.8% | 3,671 |
| 2025/06/17 | 137,400 | 139,600 | 136,900 | 139,000 | +1,700 | +1.2% | 5,717 |
1～
50
件表示中 / 2330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
