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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 113,800 | 114,700 | 113,600 | 113,900 | -900 | -0.8% | 2,234 |
| 2018/02/20 | 113,200 | 115,300 | 112,900 | 114,800 | +1,300 | +1.1% | 2,753 |
| 2018/02/19 | 111,100 | 113,500 | 111,000 | 113,500 | +2,600 | +2.3% | 3,081 |
| 2018/02/16 | 110,300 | 111,700 | 110,300 | 110,900 | +600 | +0.5% | 3,214 |
| 2018/02/15 | 110,900 | 111,000 | 109,100 | 110,300 | ±0 | ±0% | 3,360 |
| 2018/02/14 | 110,900 | 111,200 | 110,000 | 110,300 | -1,300 | -1.2% | 4,655 |
| 2018/02/13 | 112,800 | 114,100 | 111,500 | 111,600 | -500 | -0.4% | 3,037 |
| 2018/02/09 | 112,500 | 114,800 | 111,900 | 112,100 | -4,000 | -3.4% | 4,799 |
| 2018/02/08 | 115,500 | 116,200 | 113,400 | 116,100 | +3,000 | +2.7% | 3,953 |
| 2018/02/07 | 113,000 | 116,400 | 112,600 | 113,100 | +400 | +0.4% | 4,120 |
| 2018/02/06 | 114,200 | 115,700 | 112,000 | 112,700 | -5,400 | -4.6% | 4,421 |
| 2018/02/05 | 116,900 | 118,100 | 116,600 | 118,100 | -600 | -0.5% | 2,614 |
| 2018/02/02 | 117,900 | 119,000 | 117,800 | 118,700 | +800 | +0.7% | 2,222 |
| 2018/02/01 | 117,900 | 118,500 | 117,400 | 117,900 | ±0 | ±0% | 1,961 |
| 2018/01/31 | 117,300 | 118,000 | 116,900 | 117,900 | +300 | +0.3% | 1,347 |
| 2018/01/30 | 117,600 | 118,700 | 117,000 | 117,600 | -400 | -0.3% | 2,191 |
| 2018/01/29 | 119,000 | 119,000 | 117,000 | 118,000 | -1,200 | -1% | 2,819 |
| 2018/01/26 | 119,000 | 119,600 | 118,300 | 119,200 | +700 | +0.6% | 1,219 |
| 2018/01/25 | 119,700 | 121,600 | 118,400 | 118,500 | -1,100 | -0.9% | 2,937 |
| 2018/01/24 | 118,300 | 119,700 | 117,800 | 119,600 | +700 | +0.6% | 2,056 |
| 2018/01/23 | 118,400 | 119,700 | 117,500 | 118,900 | -100 | -0.1% | 4,134 |
| 2018/01/22 | 117,200 | 120,000 | 116,400 | 119,000 | -800 | -0.7% | 2,812 |
| 2018/01/19 | 120,300 | 121,000 | 118,900 | 119,800 | -500 | -0.4% | 2,076 |
| 2018/01/18 | 119,000 | 121,700 | 118,800 | 120,300 | ±0 | ±0% | 4,495 |
| 2018/01/17 | 119,400 | 120,900 | 118,600 | 120,300 | +1,100 | +0.9% | 3,650 |
| 2018/01/16 | 116,700 | 119,800 | 116,700 | 119,200 | +2,200 | +1.9% | 3,470 |
| 2018/01/15 | 116,000 | 118,700 | 116,000 | 117,000 | +500 | +0.4% | 2,434 |
| 2018/01/12 | 116,400 | 116,900 | 115,400 | 116,500 | +400 | +0.3% | 1,974 |
| 2018/01/11 | 116,400 | 116,700 | 115,700 | 116,100 | -900 | -0.8% | 1,718 |
| 2018/01/10 | 115,300 | 117,300 | 114,700 | 117,000 | +1,800 | +1.6% | 2,228 |
| 2018/01/09 | 114,000 | 117,200 | 112,000 | 115,200 | -100 | -0.1% | 5,574 |
| 2018/01/05 | 115,400 | 116,200 | 114,300 | 115,300 | -600 | -0.5% | 2,234 |
| 2018/01/04 | 115,800 | 116,100 | 114,400 | 115,900 | +600 | +0.5% | 1,820 |
| 2017/12/29 | 114,700 | 115,800 | 114,500 | 115,300 | +600 | +0.5% | 1,388 |
| 2017/12/28 | 114,400 | 115,000 | 113,600 | 114,700 | -300 | -0.3% | 1,296 |
| 2017/12/27 | 113,400 | 115,000 | 113,000 | 115,000 | +500 | +0.4% | 2,163 |
| 2017/12/26 | 114,400 | 114,500 | 113,700 | 114,500 | +100 | +0.1% | 881 |
| 2017/12/25 | 113,100 | 114,400 | 113,100 | 114,400 | +800 | +0.7% | 1,166 |
| 2017/12/22 | 115,000 | 115,000 | 112,800 | 113,600 | -1,000 | -0.9% | 1,914 |
| 2017/12/21 | 114,100 | 115,100 | 114,100 | 114,600 | -100 | -0.1% | 1,877 |
| 2017/12/20 | 114,400 | 115,100 | 113,900 | 114,700 | -400 | -0.3% | 1,777 |
| 2017/12/19 | 114,600 | 115,100 | 113,500 | 115,100 | -100 | -0.1% | 1,788 |
| 2017/12/18 | 114,000 | 115,200 | 113,500 | 115,200 | +1,700 | +1.5% | 1,862 |
| 2017/12/15 | 114,700 | 115,300 | 113,500 | 113,500 | -1,900 | -1.6% | 2,897 |
| 2017/12/14 | 115,000 | 116,400 | 114,300 | 115,400 | +300 | +0.3% | 2,367 |
| 2017/12/13 | 114,900 | 115,600 | 114,300 | 115,100 | +600 | +0.5% | 1,964 |
| 2017/12/12 | 114,200 | 115,000 | 113,800 | 114,500 | -200 | -0.2% | 1,523 |
| 2017/12/11 | 114,100 | 115,100 | 113,500 | 114,700 | +900 | +0.8% | 1,990 |
| 2017/12/08 | 113,300 | 114,600 | 113,300 | 113,800 | +200 | +0.2% | 2,143 |
| 2017/12/07 | 113,700 | 114,000 | 113,200 | 113,600 | -1,100 | -1% | 1,261 |
1651～
1700
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
