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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 190,300 | 190,400 | 188,300 | 188,400 | -1,200 | -0.6% | 1,989 |
| 2021/10/29 | 188,600 | 190,500 | 187,500 | 189,600 | +1,300 | +0.7% | 3,040 |
| 2021/10/28 | 188,000 | 189,300 | 187,100 | 188,300 | +300 | +0.2% | 2,548 |
| 2021/10/27 | 187,900 | 188,600 | 186,700 | 188,000 | +1,000 | +0.5% | 3,072 |
| 2021/10/26 | 188,500 | 188,800 | 186,400 | 187,000 | -1,500 | -0.8% | 3,355 |
| 2021/10/25 | 189,400 | 190,200 | 188,500 | 188,500 | -100 | -0.1% | 1,783 |
| 2021/10/22 | 189,700 | 191,100 | 187,800 | 188,600 | -1,100 | -0.6% | 2,257 |
| 2021/10/21 | 190,100 | 191,500 | 189,300 | 189,700 | -400 | -0.2% | 1,690 |
| 2021/10/20 | 190,200 | 190,500 | 188,100 | 190,100 | -1,400 | -0.7% | 2,828 |
| 2021/10/19 | 191,700 | 192,400 | 189,400 | 191,500 | ±0 | ±0% | 4,774 |
| 2021/10/18 | 193,200 | 193,200 | 187,400 | 191,500 | -2,600 | -1.3% | 6,250 |
| 2021/10/15 | 191,000 | 194,800 | 189,600 | 194,100 | +3,600 | +1.9% | 5,332 |
| 2021/10/14 | 189,000 | 191,100 | 188,100 | 190,500 | +1,900 | +1% | 5,446 |
| 2021/10/13 | 185,900 | 188,700 | 185,400 | 188,600 | +3,400 | +1.8% | 5,308 |
| 2021/10/12 | 184,700 | 186,400 | 183,800 | 185,200 | +500 | +0.3% | 4,370 |
| 2021/10/11 | 180,000 | 184,700 | 179,200 | 184,700 | +700 | +0.4% | 5,391 |
| 2021/10/08 | 186,100 | 187,600 | 184,000 | 184,000 | -2,100 | -1.1% | 3,510 |
| 2021/10/07 | 184,000 | 187,500 | 182,900 | 186,100 | +2,100 | +1.1% | 4,304 |
| 2021/10/06 | 185,000 | 186,200 | 180,300 | 184,000 | -900 | -0.5% | 5,018 |
| 2021/10/05 | 185,500 | 186,300 | 180,400 | 184,900 | -700 | -0.4% | 5,664 |
| 2021/10/04 | 185,700 | 187,700 | 184,200 | 185,600 | +1,800 | +1% | 4,624 |
| 2021/10/01 | 189,000 | 190,300 | 183,800 | 183,800 | -3,700 | -2% | 6,322 |
| 2021/09/30 | 190,300 | 190,800 | 187,500 | 187,500 | -2,800 | -1.5% | 5,119 |
| 2021/09/29 | 193,700 | 193,800 | 189,800 | 190,300 | -4,900 | -2.5% | 3,661 |
| 2021/09/28 | 193,400 | 196,100 | 192,000 | 195,200 | +1,600 | +0.8% | 3,371 |
| 2021/09/27 | 192,500 | 193,900 | 192,300 | 193,600 | +1,100 | +0.6% | 4,004 |
| 2021/09/24 | 193,900 | 195,800 | 192,400 | 192,500 | -1,400 | -0.7% | 6,254 |
| 2021/09/22 | 196,300 | 197,000 | 193,100 | 193,900 | -700 | -0.4% | 6,065 |
| 2021/09/21 | 196,300 | 196,600 | 194,000 | 194,600 | -4,200 | -2.1% | 5,935 |
| 2021/09/17 | 197,700 | 200,100 | 195,600 | 198,800 | +3,200 | +1.6% | 8,432 |
| 2021/09/16 | 195,100 | 196,000 | 194,000 | 195,600 | -300 | -0.2% | 4,600 |
| 2021/09/15 | 199,400 | 199,900 | 195,300 | 195,900 | -3,400 | -1.7% | 4,358 |
| 2021/09/14 | 197,900 | 200,900 | 197,900 | 199,300 | +400 | +0.2% | 4,686 |
| 2021/09/13 | 197,000 | 199,500 | 197,000 | 198,900 | +1,600 | +0.8% | 4,734 |
| 2021/09/10 | 199,200 | 199,200 | 196,400 | 197,300 | -500 | -0.3% | 5,260 |
| 2021/09/09 | 198,300 | 200,000 | 196,900 | 197,800 | -200 | -0.1% | 3,039 |
| 2021/09/08 | 195,300 | 198,000 | 195,000 | 198,000 | +1,600 | +0.8% | 4,710 |
| 2021/09/07 | 199,500 | 199,500 | 196,300 | 196,400 | -3,100 | -1.6% | 3,702 |
| 2021/09/06 | 196,500 | 200,700 | 196,500 | 199,500 | +3,100 | +1.6% | 4,380 |
| 2021/09/03 | 194,800 | 198,600 | 193,600 | 196,400 | +1,300 | +0.7% | 6,329 |
| 2021/09/02 | 192,300 | 196,100 | 192,300 | 195,100 | +2,600 | +1.4% | 5,670 |
| 2021/09/01 | 190,600 | 193,800 | 190,600 | 192,500 | +500 | +0.3% | 5,074 |
| 2021/08/31 | 195,000 | 195,300 | 191,300 | 192,000 | -2,400 | -1.2% | 11,349 |
| 2021/08/30 | 191,700 | 195,000 | 191,700 | 194,400 | -3,300 | -1.7% | 8,676 |
| 2021/08/27 | 191,100 | 197,900 | 190,900 | 197,700 | +7,100 | +3.7% | 10,501 |
| 2021/08/26 | 191,000 | 191,900 | 187,500 | 190,600 | -400 | -0.2% | 9,104 |
| 2021/08/25 | 193,000 | 193,800 | 190,600 | 191,000 | -1,700 | -0.9% | 6,419 |
| 2021/08/24 | 193,700 | 195,500 | 192,700 | 192,700 | -1,900 | -1% | 8,443 |
| 2021/08/23 | 195,600 | 197,400 | 194,200 | 194,600 | -700 | -0.4% | 8,518 |
| 2021/08/20 | 194,500 | 196,200 | 193,700 | 195,300 | +300 | +0.2% | 4,926 |
751～
800
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
