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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 182,200 | 183,900 | 180,800 | 181,000 | -2,000 | -1.1% | 5,244 |
| 2022/01/14 | 185,800 | 186,800 | 183,000 | 183,000 | -2,800 | -1.5% | 5,978 |
| 2022/01/13 | 188,400 | 189,700 | 185,800 | 185,800 | -3,000 | -1.6% | 7,328 |
| 2022/01/12 | 191,400 | 192,300 | 188,000 | 188,800 | -3,700 | -1.9% | 7,718 |
| 2022/01/11 | 197,800 | 198,300 | 191,100 | 192,500 | -5,500 | -2.8% | 5,716 |
| 2022/01/07 | 200,000 | 201,500 | 197,300 | 198,000 | -2,400 | -1.2% | 4,468 |
| 2022/01/06 | 199,200 | 201,400 | 197,200 | 200,400 | +2,000 | +1% | 3,391 |
| 2022/01/05 | 202,400 | 202,600 | 198,300 | 198,400 | -2,900 | -1.4% | 5,409 |
| 2022/01/04 | 203,900 | 204,800 | 199,700 | 201,300 | -1,300 | -0.6% | 4,523 |
| 2021/12/30 | 202,000 | 203,000 | 201,100 | 202,600 | +1,000 | +0.5% | 2,728 |
| 2021/12/29 | 202,100 | 204,000 | 201,000 | 201,600 | -500 | -0.2% | 4,290 |
| 2021/12/28 | 199,700 | 202,400 | 199,600 | 202,100 | +3,400 | +1.7% | 2,453 |
| 2021/12/27 | 199,000 | 199,600 | 198,200 | 198,700 | -100 | -0.1% | 1,337 |
| 2021/12/24 | 197,800 | 199,500 | 197,700 | 198,800 | +900 | +0.5% | 2,644 |
| 2021/12/23 | 196,000 | 198,400 | 196,000 | 197,900 | +1,900 | +1% | 3,260 |
| 2021/12/22 | 198,000 | 199,300 | 196,000 | 196,000 | -3,800 | -1.9% | 4,710 |
| 2021/12/21 | 196,700 | 200,300 | 195,900 | 199,800 | +3,500 | +1.8% | 4,056 |
| 2021/12/20 | 198,700 | 199,500 | 195,800 | 196,300 | -4,200 | -2.1% | 5,367 |
| 2021/12/17 | 194,900 | 200,700 | 194,600 | 200,500 | +4,900 | +2.5% | 8,925 |
| 2021/12/16 | 195,300 | 196,400 | 193,800 | 195,600 | +300 | +0.2% | 3,008 |
| 2021/12/15 | 196,300 | 196,700 | 193,500 | 195,300 | -1,800 | -0.9% | 2,990 |
| 2021/12/14 | 196,500 | 197,200 | 195,100 | 197,100 | +600 | +0.3% | 4,933 |
| 2021/12/13 | 198,200 | 199,400 | 195,500 | 196,500 | -1,500 | -0.8% | 3,586 |
| 2021/12/10 | 195,600 | 198,200 | 195,200 | 198,000 | +900 | +0.5% | 6,825 |
| 2021/12/09 | 192,000 | 197,600 | 191,900 | 197,100 | +4,800 | +2.5% | 6,273 |
| 2021/12/08 | 190,000 | 192,300 | 189,800 | 192,300 | +2,000 | +1.1% | 6,157 |
| 2021/12/07 | 190,200 | 192,500 | 188,100 | 190,300 | -400 | -0.2% | 4,879 |
| 2021/12/06 | 192,400 | 193,100 | 189,600 | 190,700 | -1,300 | -0.7% | 4,457 |
| 2021/12/03 | 191,900 | 193,300 | 190,500 | 192,000 | +1,700 | +0.9% | 6,634 |
| 2021/12/02 | 191,000 | 194,800 | 190,300 | 190,300 | -700 | -0.4% | 6,998 |
| 2021/12/01 | 189,400 | 193,400 | 188,100 | 191,000 | +3,800 | +2% | 8,208 |
| 2021/11/30 | 191,100 | 195,300 | 187,200 | 187,200 | -3,300 | -1.7% | 9,625 |
| 2021/11/29 | 192,200 | 194,800 | 189,100 | 190,500 | -2,500 | -1.3% | 6,855 |
| 2021/11/26 | 192,900 | 194,000 | 190,100 | 193,000 | +600 | +0.3% | 4,311 |
| 2021/11/25 | 190,700 | 193,500 | 190,400 | 192,400 | +1,800 | +0.9% | 3,756 |
| 2021/11/24 | 187,400 | 190,700 | 186,700 | 190,600 | +500 | +0.3% | 3,755 |
| 2021/11/22 | 187,700 | 191,300 | 187,700 | 190,100 | +2,400 | +1.3% | 2,892 |
| 2021/11/19 | 189,500 | 189,700 | 187,700 | 187,700 | -2,400 | -1.3% | 3,588 |
| 2021/11/18 | 188,800 | 190,600 | 188,800 | 190,100 | +1,300 | +0.7% | 2,030 |
| 2021/11/17 | 188,600 | 190,500 | 188,600 | 188,800 | -1,200 | -0.6% | 2,883 |
| 2021/11/16 | 189,700 | 190,100 | 188,800 | 190,000 | +500 | +0.3% | 1,487 |
| 2021/11/15 | 188,900 | 190,700 | 188,700 | 189,500 | +600 | +0.3% | 1,718 |
| 2021/11/12 | 190,700 | 191,300 | 188,700 | 188,900 | -1,700 | -0.9% | 1,587 |
| 2021/11/11 | 190,600 | 192,100 | 189,800 | 190,600 | -100 | -0.1% | 1,710 |
| 2021/11/10 | 189,400 | 191,200 | 188,900 | 190,700 | +1,600 | +0.8% | 2,993 |
| 2021/11/09 | 191,800 | 192,200 | 189,100 | 189,100 | -2,000 | -1% | 3,221 |
| 2021/11/08 | 191,100 | 191,500 | 188,800 | 191,100 | -700 | -0.4% | 4,369 |
| 2021/11/05 | 191,800 | 192,500 | 191,100 | 191,800 | +800 | +0.4% | 1,922 |
| 2021/11/04 | 192,600 | 193,000 | 189,600 | 191,000 | +2,400 | +1.3% | 2,670 |
| 2021/11/02 | 189,800 | 189,900 | 188,000 | 188,600 | +200 | +0.1% | 1,668 |
701～
750
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
