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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 102,700 | 103,400 | 102,600 | 103,400 | +400 | +0.4% | 2,319 |
| 2017/04/12 | 103,500 | 104,000 | 102,700 | 103,000 | -500 | -0.5% | 2,274 |
| 2017/04/11 | 103,400 | 104,300 | 103,400 | 103,500 | -400 | -0.4% | 1,890 |
| 2017/04/10 | 103,000 | 104,000 | 102,800 | 103,900 | +900 | +0.9% | 1,652 |
| 2017/04/07 | 103,400 | 103,800 | 102,800 | 103,000 | -400 | -0.4% | 1,697 |
| 2017/04/06 | 103,100 | 103,400 | 102,300 | 103,400 | +900 | +0.9% | 2,070 |
| 2017/04/05 | 102,400 | 103,500 | 102,400 | 102,500 | ±0 | ±0% | 1,120 |
| 2017/04/04 | 103,200 | 103,300 | 102,400 | 102,500 | -600 | -0.6% | 2,776 |
| 2017/04/03 | 103,000 | 103,500 | 102,700 | 103,100 | ±0 | ±0% | 1,998 |
| 2017/03/31 | 104,000 | 104,000 | 103,100 | 103,100 | -1,000 | -1% | 2,157 |
| 2017/03/30 | 104,100 | 104,100 | 103,400 | 104,100 | +300 | +0.3% | 1,709 |
| 2017/03/29 | 105,000 | 105,400 | 103,300 | 103,800 | -1,700 | -1.6% | 1,917 |
| 2017/03/28 | 103,800 | 105,500 | 103,800 | 105,500 | +2,300 | +2.2% | 2,892 |
| 2017/03/27 | 104,100 | 104,200 | 102,700 | 103,200 | -900 | -0.9% | 3,254 |
| 2017/03/24 | 104,200 | 104,400 | 103,900 | 104,100 | -100 | -0.1% | 2,345 |
| 2017/03/23 | 104,400 | 104,500 | 104,000 | 104,200 | -400 | -0.4% | 2,291 |
| 2017/03/22 | 104,900 | 105,800 | 104,600 | 104,600 | -100 | -0.1% | 2,770 |
| 2017/03/21 | 105,600 | 105,800 | 104,700 | 104,700 | -700 | -0.7% | 1,600 |
| 2017/03/17 | 105,800 | 105,800 | 104,900 | 105,400 | -100 | -0.1% | 1,679 |
| 2017/03/16 | 105,000 | 105,500 | 104,700 | 105,500 | +600 | +0.6% | 1,976 |
| 2017/03/15 | 104,600 | 105,100 | 104,600 | 104,900 | -100 | -0.1% | 2,984 |
| 2017/03/14 | 105,000 | 105,300 | 104,800 | 105,000 | -300 | -0.3% | 2,265 |
| 2017/03/13 | 104,900 | 105,700 | 104,800 | 105,300 | +300 | +0.3% | 3,340 |
| 2017/03/10 | 106,000 | 106,400 | 105,000 | 105,000 | -1,400 | -1.3% | 4,344 |
| 2017/03/09 | 106,000 | 106,700 | 105,600 | 106,400 | +300 | +0.3% | 1,725 |
| 2017/03/08 | 106,600 | 106,900 | 106,100 | 106,100 | -1,100 | -1% | 1,865 |
| 2017/03/07 | 106,500 | 107,200 | 106,200 | 107,200 | -200 | -0.2% | 2,418 |
| 2017/03/06 | 105,700 | 107,400 | 105,500 | 107,400 | +1,800 | +1.7% | 3,650 |
| 2017/03/03 | 106,100 | 106,400 | 105,200 | 105,600 | -1,400 | -1.3% | 4,460 |
| 2017/03/02 | 107,100 | 107,200 | 106,000 | 107,000 | +600 | +0.6% | 3,952 |
| 2017/03/01 | 106,700 | 107,300 | 106,400 | 106,400 | -300 | -0.3% | 2,648 |
| 2017/02/28 | 105,600 | 107,300 | 105,300 | 106,700 | +1,200 | +1.1% | 4,310 |
| 2017/02/27 | 105,900 | 106,600 | 105,500 | 105,500 | -300 | -0.3% | 6,219 |
| 2017/02/24 | 104,700 | 105,900 | 104,700 | 105,800 | -1,900 | -1.8% | 5,702 |
| 2017/02/23 | 107,500 | 107,900 | 107,100 | 107,700 | +400 | +0.4% | 5,158 |
| 2017/02/22 | 107,900 | 107,900 | 107,000 | 107,300 | -100 | -0.1% | 4,565 |
| 2017/02/21 | 107,900 | 108,000 | 107,300 | 107,400 | -100 | -0.1% | 3,070 |
| 2017/02/20 | 107,700 | 108,100 | 107,200 | 107,500 | -100 | -0.1% | 4,946 |
| 2017/02/17 | 107,400 | 107,800 | 107,200 | 107,600 | +200 | +0.2% | 2,812 |
| 2017/02/16 | 107,700 | 107,900 | 107,400 | 107,400 | ±0 | ±0% | 1,944 |
| 2017/02/15 | 108,000 | 108,200 | 106,900 | 107,400 | -600 | -0.6% | 5,449 |
| 2017/02/14 | 108,000 | 108,400 | 107,900 | 108,000 | +400 | +0.4% | 4,167 |
| 2017/02/13 | 108,100 | 108,700 | 107,600 | 107,600 | -400 | -0.4% | 3,538 |
| 2017/02/10 | 107,700 | 108,800 | 107,200 | 108,000 | +900 | +0.8% | 4,075 |
| 2017/02/09 | 107,600 | 108,400 | 107,100 | 107,100 | -800 | -0.7% | 2,916 |
| 2017/02/08 | 107,400 | 108,400 | 107,300 | 107,900 | +600 | +0.6% | 2,016 |
| 2017/02/07 | 107,600 | 108,000 | 107,200 | 107,300 | -600 | -0.6% | 1,609 |
| 2017/02/06 | 107,500 | 108,500 | 107,300 | 107,900 | +900 | +0.8% | 1,657 |
| 2017/02/03 | 107,300 | 107,600 | 106,700 | 107,000 | ±0 | ±0% | 3,372 |
| 2017/02/02 | 108,000 | 108,400 | 107,000 | 107,000 | -1,000 | -0.9% | 2,450 |
1951～
2000
件表示中 / 2235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
