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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 173,300 | 177,700 | 173,300 | 175,200 | +200 | +0.1% | 7,049 |
| 2022/03/30 | 180,100 | 180,800 | 172,100 | 175,000 | -3,400 | -1.9% | 3,902 |
| 2022/03/29 | 176,300 | 179,000 | 176,100 | 178,400 | +1,800 | +1% | 3,675 |
| 2022/03/28 | 174,700 | 176,900 | 173,900 | 176,600 | +2,700 | +1.6% | 2,866 |
| 2022/03/25 | 175,600 | 176,700 | 173,300 | 173,900 | -2,800 | -1.6% | 3,999 |
| 2022/03/24 | 174,700 | 176,700 | 171,900 | 176,700 | +1,600 | +0.9% | 4,478 |
| 2022/03/23 | 174,700 | 175,400 | 172,300 | 175,100 | ±0 | ±0% | 2,976 |
| 2022/03/22 | 174,400 | 175,900 | 170,300 | 175,100 | +1,100 | +0.6% | 4,075 |
| 2022/03/18 | 169,600 | 174,400 | 169,000 | 174,000 | +5,200 | +3.1% | 6,545 |
| 2022/03/17 | 168,600 | 169,500 | 166,900 | 168,800 | +1,600 | +1% | 2,059 |
| 2022/03/16 | 165,000 | 169,100 | 163,600 | 167,200 | +2,000 | +1.2% | 3,868 |
| 2022/03/15 | 165,900 | 167,400 | 163,800 | 165,200 | -300 | -0.2% | 3,464 |
| 2022/03/14 | 168,900 | 169,800 | 165,500 | 165,500 | -2,700 | -1.6% | 3,023 |
| 2022/03/11 | 173,800 | 174,200 | 168,000 | 168,200 | -1,600 | -0.9% | 5,013 |
| 2022/03/10 | 167,400 | 170,800 | 167,300 | 169,800 | +4,100 | +2.5% | 3,812 |
| 2022/03/09 | 169,500 | 169,800 | 165,200 | 165,700 | -3,800 | -2.2% | 5,830 |
| 2022/03/08 | 169,400 | 171,600 | 169,100 | 169,500 | +400 | +0.2% | 3,306 |
| 2022/03/07 | 169,100 | 170,900 | 167,400 | 169,100 | +300 | +0.2% | 3,496 |
| 2022/03/04 | 170,700 | 170,700 | 167,200 | 168,800 | -1,000 | -0.6% | 2,718 |
| 2022/03/03 | 170,200 | 170,800 | 168,800 | 169,800 | +1,100 | +0.7% | 2,003 |
| 2022/03/02 | 167,700 | 169,900 | 165,400 | 168,700 | +1,300 | +0.8% | 2,794 |
| 2022/03/01 | 165,800 | 167,800 | 164,800 | 167,400 | +2,500 | +1.5% | 4,612 |
| 2022/02/28 | 163,900 | 165,600 | 163,100 | 164,900 | -600 | -0.4% | 6,257 |
| 2022/02/25 | 166,100 | 166,900 | 163,400 | 165,500 | -4,300 | -2.5% | 5,207 |
| 2022/02/24 | 168,400 | 171,700 | 167,400 | 169,800 | +2,100 | +1.3% | 9,768 |
| 2022/02/22 | 170,100 | 170,500 | 165,400 | 167,700 | -3,800 | -2.2% | 7,692 |
| 2022/02/21 | 172,800 | 173,200 | 171,000 | 171,500 | -1,100 | -0.6% | 2,198 |
| 2022/02/18 | 173,000 | 173,600 | 170,200 | 172,600 | -1,600 | -0.9% | 3,567 |
| 2022/02/17 | 172,500 | 174,500 | 171,100 | 174,200 | +2,100 | +1.2% | 3,317 |
| 2022/02/16 | 171,000 | 172,900 | 170,100 | 172,100 | +1,500 | +0.9% | 4,332 |
| 2022/02/15 | 173,400 | 175,000 | 170,100 | 170,600 | -1,400 | -0.8% | 6,164 |
| 2022/02/14 | 174,400 | 175,500 | 171,200 | 172,000 | -4,900 | -2.8% | 4,165 |
| 2022/02/10 | 175,000 | 176,900 | 172,600 | 176,900 | +1,900 | +1.1% | 8,819 |
| 2022/02/09 | 170,600 | 176,200 | 169,500 | 175,000 | +2,100 | +1.2% | 5,856 |
| 2022/02/08 | 176,400 | 178,100 | 171,700 | 172,900 | -3,900 | -2.2% | 5,756 |
| 2022/02/07 | 179,700 | 180,600 | 176,500 | 176,800 | -3,300 | -1.8% | 4,470 |
| 2022/02/04 | 180,700 | 182,100 | 179,200 | 180,100 | -1,800 | -1% | 5,865 |
| 2022/02/03 | 180,500 | 183,400 | 180,100 | 181,900 | +100 | +0.1% | 4,614 |
| 2022/02/02 | 181,100 | 183,000 | 180,200 | 181,800 | +100 | +0.1% | 3,187 |
| 2022/02/01 | 184,200 | 187,300 | 181,100 | 181,700 | -1,900 | -1% | 6,702 |
| 2022/01/31 | 186,000 | 189,400 | 183,300 | 183,600 | +1,500 | +0.8% | 7,267 |
| 2022/01/28 | 179,200 | 183,400 | 177,800 | 182,100 | +1,100 | +0.6% | 5,292 |
| 2022/01/27 | 180,400 | 181,000 | 174,800 | 181,000 | +1,100 | +0.6% | 8,816 |
| 2022/01/26 | 177,400 | 180,800 | 176,700 | 179,900 | +2,800 | +1.6% | 5,024 |
| 2022/01/25 | 177,600 | 178,900 | 175,200 | 177,100 | +400 | +0.2% | 6,437 |
| 2022/01/24 | 176,400 | 178,100 | 173,200 | 176,700 | +700 | +0.4% | 8,525 |
| 2022/01/21 | 167,800 | 176,900 | 164,100 | 176,000 | +7,800 | +4.6% | 12,931 |
| 2022/01/20 | 173,900 | 173,900 | 168,100 | 168,200 | -3,300 | -1.9% | 10,830 |
| 2022/01/19 | 179,000 | 180,100 | 170,100 | 171,500 | -8,500 | -4.7% | 9,188 |
| 2022/01/18 | 180,800 | 183,600 | 179,300 | 180,000 | -1,000 | -0.6% | 5,138 |
651～
700
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
