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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 147,500 | 149,600 | 147,200 | 148,800 | +1,000 | +0.7% | 5,002 |
| 2024/08/20 | 148,200 | 148,400 | 146,800 | 147,800 | +200 | +0.1% | 3,469 |
| 2024/08/19 | 148,400 | 148,700 | 146,100 | 147,600 | -700 | -0.5% | 2,781 |
| 2024/08/16 | 148,000 | 148,700 | 147,400 | 148,300 | +900 | +0.6% | 2,801 |
| 2024/08/15 | 145,500 | 147,800 | 145,000 | 147,400 | +700 | +0.5% | 4,054 |
| 2024/08/14 | 144,500 | 146,700 | 144,000 | 146,700 | +2,200 | +1.5% | 4,903 |
| 2024/08/13 | 143,500 | 145,600 | 143,500 | 144,500 | +1,700 | +1.2% | 3,560 |
| 2024/08/09 | 143,500 | 145,500 | 142,500 | 142,800 | -400 | -0.3% | 7,657 |
| 2024/08/08 | 142,100 | 144,700 | 141,800 | 143,200 | +500 | +0.4% | 5,234 |
| 2024/08/07 | 140,700 | 144,700 | 139,900 | 142,700 | +1,600 | +1.1% | 10,744 |
| 2024/08/06 | 141,500 | 144,800 | 138,200 | 141,100 | +2,600 | +1.9% | 12,677 |
| 2024/08/05 | 143,700 | 144,400 | 138,100 | 138,500 | -7,300 | -5% | 8,211 |
| 2024/08/02 | 146,700 | 147,500 | 144,100 | 145,800 | -1,800 | -1.2% | 6,719 |
| 2024/08/01 | 148,000 | 148,400 | 146,100 | 147,600 | -600 | -0.4% | 5,345 |
| 2024/07/31 | 145,800 | 148,800 | 145,600 | 148,200 | +400 | +0.3% | 5,140 |
| 2024/07/30 | 147,500 | 149,200 | 146,700 | 147,800 | +300 | +0.2% | 5,890 |
| 2024/07/29 | 147,300 | 147,600 | 146,500 | 147,500 | +200 | +0.1% | 4,644 |
| 2024/07/26 | 147,400 | 148,100 | 146,900 | 147,300 | +400 | +0.3% | 4,326 |
| 2024/07/25 | 147,500 | 150,800 | 146,900 | 146,900 | -400 | -0.3% | 5,955 |
| 2024/07/24 | 147,000 | 147,700 | 145,800 | 147,300 | +700 | +0.5% | 3,458 |
| 2024/07/23 | 147,200 | 147,600 | 145,800 | 146,600 | -700 | -0.5% | 2,903 |
| 2024/07/22 | 147,900 | 148,000 | 146,400 | 147,300 | -600 | -0.4% | 2,257 |
| 2024/07/19 | 148,100 | 148,500 | 146,900 | 147,900 | -200 | -0.1% | 3,269 |
| 2024/07/18 | 148,600 | 149,000 | 147,900 | 148,100 | -200 | -0.1% | 2,390 |
| 2024/07/17 | 148,700 | 148,800 | 146,900 | 148,300 | -300 | -0.2% | 3,776 |
| 2024/07/16 | 148,600 | 148,800 | 147,600 | 148,600 | +600 | +0.4% | 2,766 |
| 2024/07/12 | 147,700 | 149,600 | 147,400 | 148,000 | +200 | +0.1% | 3,797 |
| 2024/07/11 | 146,800 | 149,000 | 146,700 | 147,800 | +1,200 | +0.8% | 3,575 |
| 2024/07/10 | 145,200 | 146,800 | 145,000 | 146,600 | +900 | +0.6% | 3,623 |
| 2024/07/09 | 144,500 | 146,200 | 143,200 | 145,700 | +2,400 | +1.7% | 4,936 |
| 2024/07/08 | 143,600 | 145,400 | 143,300 | 143,300 | -200 | -0.1% | 3,202 |
| 2024/07/05 | 144,700 | 144,800 | 143,100 | 143,500 | -1,500 | -1% | 3,388 |
| 2024/07/04 | 145,600 | 145,700 | 143,800 | 145,000 | -500 | -0.3% | 2,250 |
| 2024/07/03 | 145,600 | 145,800 | 144,200 | 145,500 | -400 | -0.3% | 3,918 |
| 2024/07/02 | 145,500 | 146,600 | 145,000 | 145,900 | +900 | +0.6% | 3,228 |
| 2024/07/01 | 147,700 | 147,800 | 144,900 | 145,000 | -2,600 | -1.8% | 4,369 |
| 2024/06/28 | 148,800 | 148,900 | 146,100 | 147,600 | ±0 | ±0% | 3,022 |
| 2024/06/27 | 148,600 | 148,800 | 146,200 | 147,600 | -1,200 | -0.8% | 4,000 |
| 2024/06/26 | 149,200 | 149,300 | 147,600 | 148,800 | -700 | -0.5% | 3,646 |
| 2024/06/25 | 148,400 | 149,500 | 148,100 | 149,500 | +1,300 | +0.9% | 2,623 |
| 2024/06/24 | 148,200 | 148,800 | 147,400 | 148,200 | -300 | -0.2% | 1,348 |
| 2024/06/21 | 148,000 | 149,100 | 147,600 | 148,500 | +500 | +0.3% | 4,375 |
| 2024/06/20 | 148,400 | 150,000 | 147,700 | 148,000 | -500 | -0.3% | 2,104 |
| 2024/06/19 | 147,900 | 148,900 | 147,600 | 148,500 | +1,100 | +0.7% | 1,701 |
| 2024/06/18 | 146,300 | 147,400 | 146,200 | 147,400 | +600 | +0.4% | 1,846 |
| 2024/06/17 | 147,500 | 148,000 | 145,800 | 146,800 | -700 | -0.5% | 3,049 |
| 2024/06/14 | 147,400 | 148,900 | 147,000 | 147,500 | +400 | +0.3% | 4,032 |
| 2024/06/13 | 148,600 | 149,100 | 146,600 | 147,100 | -1,300 | -0.9% | 3,562 |
| 2024/06/12 | 147,800 | 148,900 | 147,600 | 148,400 | +800 | +0.5% | 2,409 |
| 2024/06/11 | 150,800 | 150,800 | 147,600 | 147,600 | -2,700 | -1.8% | 2,871 |
151～
200
件表示中 / 2232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
