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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 145,000 | 145,600 | 143,300 | 144,200 | -800 | -0.6% | 3,017 |
| 2024/11/20 | 144,800 | 145,500 | 144,200 | 145,000 | +500 | +0.3% | 4,788 |
| 2024/11/19 | 142,900 | 144,700 | 142,900 | 144,500 | +1,600 | +1.1% | 3,334 |
| 2024/11/18 | 143,700 | 143,900 | 142,900 | 142,900 | -300 | -0.2% | 2,920 |
| 2024/11/15 | 142,000 | 143,500 | 141,900 | 143,200 | +1,600 | +1.1% | 4,380 |
| 2024/11/14 | 142,800 | 143,200 | 141,200 | 141,600 | -1,200 | -0.8% | 4,859 |
| 2024/11/13 | 143,900 | 145,100 | 142,500 | 142,800 | -1,700 | -1.2% | 5,152 |
| 2024/11/12 | 143,700 | 145,000 | 143,700 | 144,500 | +300 | +0.2% | 3,398 |
| 2024/11/11 | 144,100 | 144,900 | 143,600 | 144,200 | ±0 | ±0% | 3,234 |
| 2024/11/08 | 143,800 | 145,100 | 143,600 | 144,200 | -300 | -0.2% | 3,778 |
| 2024/11/07 | 144,500 | 145,000 | 143,400 | 144,500 | ±0 | ±0% | 5,652 |
| 2024/11/06 | 144,000 | 145,100 | 143,400 | 144,500 | +400 | +0.3% | 5,919 |
| 2024/11/05 | 144,000 | 145,700 | 143,600 | 144,100 | +100 | +0.1% | 3,779 |
| 2024/11/01 | 145,000 | 145,200 | 143,900 | 144,000 | -1,000 | -0.7% | 4,081 |
| 2024/10/31 | 144,900 | 145,300 | 144,000 | 145,000 | ±0 | ±0% | 5,064 |
| 2024/10/30 | 146,200 | 146,300 | 144,900 | 145,000 | -1,200 | -0.8% | 3,470 |
| 2024/10/29 | 145,600 | 146,400 | 144,800 | 146,200 | +100 | +0.1% | 3,185 |
| 2024/10/28 | 144,100 | 146,200 | 143,800 | 146,100 | +2,100 | +1.5% | 2,726 |
| 2024/10/25 | 143,500 | 144,400 | 143,300 | 144,000 | +900 | +0.6% | 2,093 |
| 2024/10/24 | 144,800 | 145,000 | 143,100 | 143,100 | -1,800 | -1.2% | 2,909 |
| 2024/10/23 | 144,800 | 145,700 | 144,100 | 144,900 | +100 | +0.1% | 4,126 |
| 2024/10/22 | 144,500 | 145,000 | 143,600 | 144,800 | -500 | -0.3% | 4,518 |
| 2024/10/21 | 146,300 | 147,200 | 144,700 | 145,300 | -1,500 | -1% | 3,413 |
| 2024/10/18 | 146,100 | 146,900 | 145,600 | 146,800 | +500 | +0.3% | 2,135 |
| 2024/10/17 | 145,400 | 147,800 | 145,100 | 146,300 | +900 | +0.6% | 3,706 |
| 2024/10/16 | 141,700 | 145,500 | 141,200 | 145,400 | +4,600 | +3.3% | 7,299 |
| 2024/10/15 | 141,700 | 142,500 | 140,500 | 140,800 | -900 | -0.6% | 4,733 |
| 2024/10/11 | 141,200 | 142,100 | 140,900 | 141,700 | +800 | +0.6% | 3,944 |
| 2024/10/10 | 141,700 | 142,100 | 140,800 | 140,900 | -500 | -0.4% | 3,627 |
| 2024/10/09 | 141,400 | 142,100 | 141,400 | 141,400 | +400 | +0.3% | 2,314 |
| 2024/10/08 | 140,900 | 141,700 | 140,600 | 141,000 | +100 | +0.1% | 3,908 |
| 2024/10/07 | 142,700 | 143,100 | 140,100 | 140,900 | -1,400 | -1% | 4,150 |
| 2024/10/04 | 143,300 | 143,700 | 142,300 | 142,300 | -800 | -0.6% | 3,231 |
| 2024/10/03 | 143,000 | 144,500 | 142,700 | 143,100 | +400 | +0.3% | 3,698 |
| 2024/10/02 | 143,200 | 143,700 | 142,600 | 142,700 | -1,100 | -0.8% | 4,264 |
| 2024/10/01 | 143,600 | 144,100 | 142,600 | 143,800 | +500 | +0.3% | 3,790 |
| 2024/09/30 | 145,000 | 145,400 | 142,600 | 143,300 | -3,000 | -2.1% | 5,245 |
| 2024/09/27 | 145,600 | 147,000 | 145,600 | 146,300 | +200 | +0.1% | 3,151 |
| 2024/09/26 | 145,000 | 146,500 | 144,400 | 146,100 | +1,600 | +1.1% | 3,711 |
| 2024/09/25 | 144,600 | 145,500 | 143,400 | 144,500 | -100 | -0.1% | 3,913 |
| 2024/09/24 | 146,500 | 146,500 | 143,900 | 144,600 | +600 | +0.4% | 3,665 |
| 2024/09/20 | 144,300 | 146,700 | 144,000 | 144,000 | -300 | -0.2% | 13,911 |
| 2024/09/19 | 144,700 | 145,900 | 143,600 | 144,300 | -900 | -0.6% | 3,590 |
| 2024/09/18 | 144,300 | 145,200 | 143,400 | 145,200 | +400 | +0.3% | 3,380 |
| 2024/09/17 | 144,600 | 144,900 | 143,200 | 144,800 | +200 | +0.1% | 3,248 |
| 2024/09/13 | 144,300 | 144,800 | 143,700 | 144,600 | +800 | +0.6% | 6,067 |
| 2024/09/12 | 142,700 | 144,000 | 142,300 | 143,800 | +1,100 | +0.8% | 3,191 |
| 2024/09/11 | 144,100 | 144,100 | 142,400 | 142,700 | -1,200 | -0.8% | 4,345 |
| 2024/09/10 | 143,600 | 144,900 | 143,400 | 143,900 | +1,100 | +0.8% | 3,476 |
| 2024/09/09 | 143,600 | 144,400 | 142,600 | 142,800 | -1,000 | -0.7% | 2,906 |
1～
50
件表示中 / 2144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
