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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 140,300 | 141,300 | 139,700 | 140,400 | +700 | +0.5% | 4,072 |
| 2025/02/13 | 139,400 | 140,200 | 139,100 | 139,700 | +600 | +0.4% | 3,750 |
| 2025/02/12 | 138,600 | 139,400 | 138,200 | 139,100 | +900 | +0.7% | 3,482 |
| 2025/02/10 | 139,900 | 140,200 | 138,200 | 138,200 | -1,700 | -1.2% | 4,450 |
| 2025/02/07 | 140,100 | 140,500 | 139,700 | 139,900 | -400 | -0.3% | 4,266 |
| 2025/02/06 | 140,400 | 140,700 | 139,800 | 140,300 | -300 | -0.2% | 4,453 |
| 2025/02/05 | 140,500 | 141,200 | 139,900 | 140,600 | +100 | +0.1% | 5,168 |
| 2025/02/04 | 142,100 | 142,700 | 139,600 | 140,500 | -800 | -0.6% | 5,679 |
| 2025/02/03 | 142,800 | 143,400 | 141,300 | 141,300 | -2,100 | -1.5% | 5,239 |
| 2025/01/31 | 143,500 | 144,000 | 142,100 | 143,400 | +600 | +0.4% | 5,478 |
| 2025/01/30 | 144,300 | 144,300 | 142,700 | 142,800 | -500 | -0.3% | 5,588 |
| 2025/01/29 | 143,500 | 144,400 | 142,700 | 143,300 | -1,300 | -0.9% | 7,787 |
| 2025/01/28 | 142,100 | 145,300 | 142,100 | 144,600 | +600 | +0.4% | 6,748 |
| 2025/01/27 | 143,400 | 144,800 | 142,800 | 144,000 | +1,400 | +1% | 3,169 |
| 2025/01/24 | 140,300 | 143,400 | 140,200 | 142,600 | +2,100 | +1.5% | 3,580 |
| 2025/01/23 | 140,100 | 140,700 | 139,800 | 140,500 | -100 | -0.1% | 3,259 |
| 2025/01/22 | 140,600 | 141,300 | 140,400 | 140,600 | ±0 | ±0% | 2,615 |
| 2025/01/21 | 141,000 | 141,500 | 140,300 | 140,600 | -600 | -0.4% | 2,974 |
| 2025/01/20 | 141,500 | 141,800 | 140,400 | 141,200 | -400 | -0.3% | 3,814 |
| 2025/01/17 | 141,500 | 142,000 | 141,000 | 141,600 | -200 | -0.1% | 3,665 |
| 2025/01/16 | 141,500 | 142,000 | 141,200 | 141,800 | +300 | +0.2% | 2,781 |
| 2025/01/15 | 141,200 | 142,100 | 140,800 | 141,500 | +300 | +0.2% | 4,438 |
| 2025/01/14 | 142,000 | 142,500 | 141,200 | 141,200 | -800 | -0.6% | 4,285 |
| 2025/01/10 | 141,300 | 142,100 | 141,100 | 142,000 | +100 | +0.1% | 2,493 |
| 2025/01/09 | 142,400 | 142,600 | 141,400 | 141,900 | -700 | -0.5% | 2,269 |
| 2025/01/08 | 142,700 | 143,600 | 142,300 | 142,600 | +800 | +0.6% | 3,943 |
| 2025/01/07 | 143,300 | 144,100 | 141,800 | 141,800 | -1,500 | -1% | 5,850 |
| 2025/01/06 | 143,200 | 144,800 | 143,200 | 143,300 | +1,200 | +0.8% | 5,511 |
| 2024/12/30 | 142,600 | 143,600 | 142,000 | 142,100 | +100 | +0.1% | 4,773 |
| 2024/12/27 | 141,500 | 142,400 | 141,500 | 142,000 | +800 | +0.6% | 3,624 |
| 2024/12/26 | 139,200 | 141,200 | 139,100 | 141,200 | +2,200 | +1.6% | 5,035 |
| 2024/12/25 | 139,500 | 139,600 | 138,500 | 139,000 | -100 | -0.1% | 2,888 |
| 2024/12/24 | 139,200 | 140,000 | 139,000 | 139,100 | +600 | +0.4% | 2,523 |
| 2024/12/23 | 137,900 | 139,000 | 137,800 | 138,500 | +1,000 | +0.7% | 3,881 |
| 2024/12/20 | 137,500 | 138,300 | 136,900 | 137,500 | +1,000 | +0.7% | 8,811 |
| 2024/12/19 | 137,600 | 138,600 | 136,500 | 136,500 | -2,200 | -1.6% | 4,767 |
| 2024/12/18 | 138,100 | 139,200 | 137,900 | 138,700 | +1,100 | +0.8% | 4,383 |
| 2024/12/17 | 138,000 | 138,300 | 137,400 | 137,600 | -600 | -0.4% | 4,676 |
| 2024/12/16 | 139,100 | 139,100 | 137,400 | 138,200 | -500 | -0.4% | 4,468 |
| 2024/12/13 | 138,500 | 140,700 | 138,500 | 138,700 | +200 | +0.1% | 9,404 |
| 2024/12/12 | 139,000 | 139,200 | 137,800 | 138,500 | -500 | -0.4% | 6,236 |
| 2024/12/11 | 139,700 | 139,900 | 138,400 | 139,000 | -700 | -0.5% | 4,317 |
| 2024/12/10 | 139,800 | 140,100 | 138,900 | 139,700 | -100 | -0.1% | 3,645 |
| 2024/12/09 | 139,600 | 140,100 | 138,800 | 139,800 | -200 | -0.1% | 4,607 |
| 2024/12/06 | 140,600 | 141,200 | 139,100 | 140,000 | -600 | -0.4% | 4,768 |
| 2024/12/05 | 141,500 | 141,900 | 140,100 | 140,600 | -1,100 | -0.8% | 4,239 |
| 2024/12/04 | 142,600 | 143,100 | 141,500 | 141,700 | -800 | -0.6% | 2,894 |
| 2024/12/03 | 142,000 | 142,600 | 141,200 | 142,500 | +600 | +0.4% | 4,124 |
| 2024/12/02 | 144,000 | 144,600 | 141,600 | 141,900 | -2,000 | -1.4% | 4,595 |
| 2024/11/29 | 145,200 | 145,200 | 143,900 | 143,900 | -1,100 | -0.8% | 2,761 |
101～
150
件表示中 / 2299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
