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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 102,400 | 104,000 | 102,300 | 102,900 | +800 | +0.8% | 11,597 |
| 2016/04/18 | 103,500 | 103,800 | 101,800 | 102,100 | -2,000 | -1.9% | 10,571 |
| 2016/04/15 | 104,100 | 104,400 | 103,700 | 104,100 | -200 | -0.2% | 5,059 |
| 2016/04/14 | 104,200 | 104,600 | 103,900 | 104,300 | -300 | -0.3% | 9,981 |
| 2016/04/13 | 104,900 | 105,200 | 104,200 | 104,600 | -400 | -0.4% | 7,678 |
| 2016/04/12 | 104,900 | 105,500 | 104,500 | 105,000 | +200 | +0.2% | 6,780 |
| 2016/04/11 | 105,000 | 105,300 | 104,500 | 104,800 | ±0 | ±0% | 4,826 |
| 2016/04/08 | 104,900 | 105,200 | 104,300 | 104,800 | -300 | -0.3% | 6,182 |
| 2016/04/07 | 105,100 | 105,400 | 105,000 | 105,100 | -300 | -0.3% | 5,499 |
| 2016/04/06 | 105,900 | 105,900 | 105,000 | 105,400 | -300 | -0.3% | 13,776 |
| 2016/04/05 | 107,000 | 107,200 | 105,400 | 105,700 | -1,400 | -1.3% | 11,422 |
| 2016/04/04 | 105,400 | 107,600 | 105,100 | 107,100 | +1,600 | +1.5% | 7,959 |
| 2016/04/01 | 108,300 | 108,500 | 105,500 | 105,500 | -3,200 | -2.9% | 15,336 |
| 2016/03/31 | 109,000 | 109,900 | 107,500 | 108,700 | +600 | +0.6% | 40,142 |
| 2016/03/30 | 108,700 | 110,000 | 108,000 | 108,100 | -1,100 | -1% | 123,052 |
| 2016/03/29 | 109,300 | 109,700 | 108,700 | 109,200 | +200 | +0.2% | 28,937 |
| 2016/03/28 | 108,900 | 109,000 | 108,200 | 109,000 | ±0 | ±0% | 16,247 |
| 2016/03/25 | 107,900 | 109,400 | 107,900 | 109,000 | +400 | +0.4% | 18,307 |
| 2016/03/24 | 108,900 | 109,100 | 106,600 | 108,600 | -200 | -0.2% | 22,301 |
| 2016/03/23 | 107,600 | 109,200 | 107,500 | 108,800 | +1,300 | +1.2% | 27,892 |
| 2016/03/22 | 106,200 | 107,500 | 106,100 | 107,500 | +1,600 | +1.5% | 23,335 |
| 2016/03/18 | 105,100 | 106,000 | 104,300 | 105,900 | +900 | +0.9% | 13,187 |
| 2016/03/17 | 105,000 | 105,700 | 104,800 | 105,000 | -300 | -0.3% | 12,539 |
| 2016/03/16 | 105,600 | 105,700 | 104,500 | 105,300 | +1,200 | +1.2% | 11,099 |
| 2016/03/15 | 104,800 | 105,000 | 103,900 | 104,100 | -500 | -0.5% | 10,596 |
| 2016/03/14 | 105,600 | 105,600 | 104,400 | 104,600 | -400 | -0.4% | 9,408 |
| 2016/03/11 | 104,600 | 105,500 | 104,200 | 105,000 | +300 | +0.3% | 9,778 |
| 2016/03/10 | 105,300 | 105,500 | 104,400 | 104,700 | -400 | -0.4% | 15,649 |
| 2016/03/09 | 106,100 | 106,300 | 105,000 | 105,100 | -1,600 | -1.5% | 14,699 |
| 2016/03/08 | 105,200 | 106,700 | 105,000 | 106,700 | +1,800 | +1.7% | 23,244 |
| 2016/03/07 | 104,500 | 104,900 | 103,800 | 104,900 | +200 | +0.2% | 9,887 |
| 2016/03/04 | 105,000 | 105,200 | 104,500 | 104,700 | ±0 | ±0% | 16,302 |
| 2016/03/03 | 105,100 | 105,200 | 104,500 | 104,700 | -500 | -0.5% | 19,183 |
| 2016/03/02 | 105,100 | 105,500 | 104,700 | 105,200 | +500 | +0.5% | 16,999 |
| 2016/03/01 | 105,100 | 105,100 | 104,500 | 104,700 | -300 | -0.3% | 7,432 |
| 2016/02/29 | 105,300 | 105,300 | 104,200 | 105,000 | +200 | +0.2% | 11,437 |
| 2016/02/26 | 104,700 | 105,800 | 104,600 | 104,800 | +400 | +0.4% | 18,123 |
| 2016/02/25 | 103,300 | 104,400 | 103,100 | 104,400 | +1,400 | +1.4% | 15,861 |
| 2016/02/24 | 103,100 | 103,900 | 102,000 | 103,000 | -100 | -0.1% | 17,829 |
| 2016/02/23 | 105,100 | 105,200 | 102,500 | 103,100 | -2,900 | -2.7% | 44,804 |
| 2016/02/22 | 107,000 | 107,400 | 105,700 | 106,000 | -900 | -0.8% | 22,118 |
| 2016/02/19 | 106,200 | 108,100 | 106,000 | 106,900 | +100 | +0.1% | 40,259 |
| 2016/02/18 | 106,500 | 108,000 | 105,600 | 106,800 | +1,400 | +1.3% | 63,568 |
| 2016/02/17 | 105,000 | 105,800 | 102,700 | 105,400 | - | - | 277,466 |
2101～
2144
件表示中 / 2144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
