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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 173,000 | 174,100 | 165,600 | 166,200 | -6,200 | -3.6% | 8,195 |
| 2022/06/14 | 176,100 | 176,400 | 171,500 | 172,400 | -3,800 | -2.2% | 5,856 |
| 2022/06/13 | 177,800 | 177,900 | 175,900 | 176,200 | -2,000 | -1.1% | 2,354 |
| 2022/06/10 | 179,500 | 179,800 | 178,100 | 178,200 | -1,100 | -0.6% | 3,225 |
| 2022/06/09 | 178,200 | 179,500 | 177,600 | 179,300 | +700 | +0.4% | 2,477 |
| 2022/06/08 | 179,400 | 179,800 | 178,200 | 178,600 | -800 | -0.4% | 2,864 |
| 2022/06/07 | 179,600 | 181,100 | 178,300 | 179,400 | +500 | +0.3% | 4,040 |
| 2022/06/06 | 179,600 | 179,900 | 177,800 | 178,900 | -1,100 | -0.6% | 3,260 |
| 2022/06/03 | 182,200 | 182,600 | 179,300 | 180,000 | -2,200 | -1.2% | 3,886 |
| 2022/06/02 | 180,800 | 182,200 | 180,100 | 182,200 | +900 | +0.5% | 4,702 |
| 2022/06/01 | 182,000 | 182,400 | 180,400 | 181,300 | -1,800 | -1% | 5,659 |
| 2022/05/31 | 180,700 | 183,300 | 178,200 | 183,100 | +2,100 | +1.2% | 8,735 |
| 2022/05/30 | 180,900 | 181,400 | 179,600 | 181,000 | +2,000 | +1.1% | 2,520 |
| 2022/05/27 | 177,000 | 180,500 | 176,500 | 179,000 | +1,700 | +1% | 6,759 |
| 2022/05/26 | 177,800 | 180,200 | 177,200 | 177,300 | -3,100 | -1.7% | 3,003 |
| 2022/05/25 | 179,100 | 180,800 | 178,600 | 180,400 | +2,300 | +1.3% | 2,991 |
| 2022/05/24 | 179,900 | 179,900 | 177,600 | 178,100 | -1,900 | -1.1% | 2,043 |
| 2022/05/23 | 181,400 | 181,700 | 179,600 | 180,000 | -900 | -0.5% | 2,925 |
| 2022/05/20 | 178,100 | 181,700 | 178,100 | 180,900 | +3,500 | +2% | 4,379 |
| 2022/05/19 | 178,400 | 179,300 | 177,300 | 177,400 | -1,400 | -0.8% | 2,164 |
| 2022/05/18 | 177,700 | 179,400 | 176,500 | 178,800 | +800 | +0.4% | 3,046 |
| 2022/05/17 | 177,200 | 178,200 | 175,600 | 178,000 | +700 | +0.4% | 2,449 |
| 2022/05/16 | 179,500 | 179,900 | 176,200 | 177,300 | -1,500 | -0.8% | 4,747 |
| 2022/05/13 | 174,700 | 180,000 | 174,500 | 178,800 | +5,000 | +2.9% | 5,378 |
| 2022/05/12 | 173,900 | 175,700 | 172,600 | 173,800 | +1,200 | +0.7% | 5,489 |
| 2022/05/11 | 173,000 | 174,800 | 170,600 | 172,600 | -1,900 | -1.1% | 9,643 |
| 2022/05/10 | 174,900 | 176,300 | 173,000 | 174,500 | +500 | +0.3% | 8,275 |
| 2022/05/09 | 175,000 | 175,900 | 173,600 | 174,000 | +700 | +0.4% | 6,074 |
| 2022/05/06 | 174,800 | 175,400 | 173,100 | 173,300 | -2,500 | -1.4% | 8,220 |
| 2022/05/02 | 172,400 | 177,000 | 171,700 | 175,800 | ±0 | ±0% | 6,627 |
| 2022/04/28 | 177,600 | 178,600 | 175,500 | 175,800 | -2,000 | -1.1% | 5,343 |
| 2022/04/27 | 176,400 | 178,700 | 176,100 | 177,800 | +1,300 | +0.7% | 2,589 |
| 2022/04/26 | 177,100 | 179,600 | 175,400 | 176,500 | -800 | -0.5% | 5,910 |
| 2022/04/25 | 176,600 | 177,900 | 175,300 | 177,300 | +200 | +0.1% | 3,672 |
| 2022/04/22 | 175,500 | 178,100 | 174,600 | 177,100 | +1,200 | +0.7% | 5,703 |
| 2022/04/21 | 174,400 | 177,400 | 174,200 | 175,900 | +200 | +0.1% | 8,972 |
| 2022/04/20 | 177,500 | 179,800 | 175,100 | 175,700 | -2,300 | -1.3% | 7,482 |
| 2022/04/19 | 178,100 | 179,100 | 177,200 | 178,000 | -1,400 | -0.8% | 9,904 |
| 2022/04/18 | 177,500 | 179,900 | 177,000 | 179,400 | +1,100 | +0.6% | 3,607 |
| 2022/04/15 | 177,800 | 180,100 | 177,800 | 178,300 | -800 | -0.4% | 5,677 |
| 2022/04/14 | 177,400 | 179,900 | 176,800 | 179,100 | +900 | +0.5% | 4,060 |
| 2022/04/13 | 176,500 | 179,700 | 176,300 | 178,200 | +300 | +0.2% | 4,454 |
| 2022/04/12 | 177,100 | 179,500 | 177,000 | 177,900 | -1,600 | -0.9% | 4,662 |
| 2022/04/11 | 177,000 | 180,300 | 177,000 | 179,500 | +700 | +0.4% | 3,063 |
| 2022/04/08 | 179,900 | 180,800 | 178,500 | 178,800 | -200 | -0.1% | 4,637 |
| 2022/04/07 | 179,600 | 179,800 | 177,700 | 179,000 | +200 | +0.1% | 4,741 |
| 2022/04/06 | 178,100 | 179,600 | 176,300 | 178,800 | +300 | +0.2% | 4,288 |
| 2022/04/05 | 176,900 | 178,500 | 175,700 | 178,500 | +1,800 | +1% | 3,334 |
| 2022/04/04 | 181,600 | 181,600 | 173,000 | 176,700 | -900 | -0.5% | 4,920 |
| 2022/04/01 | 175,600 | 178,200 | 172,500 | 177,600 | +2,400 | +1.4% | 7,505 |
601～
650
件表示中 / 2145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
