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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 150,000 | 150,600 | 148,700 | 150,300 | +600 | +0.4% | 3,016 |
| 2024/06/07 | 150,800 | 151,600 | 149,600 | 149,700 | -1,400 | -0.9% | 2,463 |
| 2024/06/06 | 150,400 | 151,500 | 148,900 | 151,100 | +400 | +0.3% | 3,131 |
| 2024/06/05 | 148,700 | 152,300 | 148,700 | 150,700 | +2,400 | +1.6% | 5,316 |
| 2024/06/04 | 148,500 | 149,400 | 147,900 | 148,300 | +1,100 | +0.7% | 5,138 |
| 2024/06/03 | 148,300 | 149,200 | 146,900 | 147,200 | -500 | -0.3% | 2,945 |
| 2024/05/31 | 148,200 | 148,300 | 146,100 | 147,700 | +600 | +0.4% | 6,773 |
| 2024/05/30 | 146,600 | 147,700 | 144,900 | 147,100 | +600 | +0.4% | 5,134 |
| 2024/05/29 | 150,400 | 150,400 | 145,900 | 146,500 | -4,000 | -2.7% | 5,779 |
| 2024/05/28 | 151,200 | 151,200 | 150,000 | 150,500 | -300 | -0.2% | 2,681 |
| 2024/05/27 | 149,000 | 151,000 | 149,000 | 150,800 | -800 | -0.5% | 2,769 |
| 2024/05/24 | 151,600 | 152,100 | 150,200 | 151,600 | -600 | -0.4% | 3,271 |
| 2024/05/23 | 151,600 | 153,700 | 151,600 | 152,200 | +600 | +0.4% | 3,638 |
| 2024/05/22 | 152,100 | 152,900 | 150,600 | 151,600 | -600 | -0.4% | 3,752 |
| 2024/05/21 | 153,600 | 154,100 | 152,200 | 152,200 | -1,400 | -0.9% | 2,937 |
| 2024/05/20 | 153,200 | 154,500 | 152,800 | 153,600 | ±0 | ±0% | 2,994 |
| 2024/05/17 | 153,400 | 154,200 | 152,900 | 153,600 | -700 | -0.5% | 3,263 |
| 2024/05/16 | 154,600 | 155,900 | 153,900 | 154,300 | -800 | -0.5% | 2,809 |
| 2024/05/15 | 154,100 | 155,500 | 154,100 | 155,100 | -100 | -0.1% | 3,943 |
| 2024/05/14 | 155,600 | 156,400 | 154,600 | 155,200 | -1,000 | -0.6% | 2,503 |
| 2024/05/13 | 155,100 | 156,800 | 155,100 | 156,200 | +700 | +0.5% | 2,667 |
| 2024/05/10 | 156,700 | 156,700 | 153,700 | 155,500 | -1,300 | -0.8% | 5,253 |
| 2024/05/09 | 157,500 | 158,100 | 156,100 | 156,800 | +100 | +0.1% | 3,248 |
| 2024/05/08 | 156,900 | 158,000 | 156,400 | 156,700 | -900 | -0.6% | 3,273 |
| 2024/05/07 | 156,100 | 158,000 | 155,000 | 157,600 | +1,700 | +1.1% | 4,733 |
| 2024/05/02 | 157,500 | 159,600 | 155,400 | 155,900 | -1,300 | -0.8% | 6,102 |
| 2024/05/01 | 157,400 | 157,700 | 155,300 | 157,200 | -1,100 | -0.7% | 3,141 |
| 2024/04/30 | 158,400 | 158,800 | 156,900 | 158,300 | +700 | +0.4% | 3,975 |
| 2024/04/26 | 156,200 | 158,000 | 155,200 | 157,600 | +300 | +0.2% | 3,257 |
| 2024/04/25 | 157,500 | 158,900 | 156,500 | 157,300 | -200 | -0.1% | 2,323 |
| 2024/04/24 | 160,000 | 160,100 | 157,300 | 157,500 | -1,500 | -0.9% | 2,085 |
| 2024/04/23 | 160,800 | 160,900 | 159,000 | 159,000 | -200 | -0.1% | 4,443 |
| 2024/04/22 | 158,600 | 160,400 | 158,200 | 159,200 | +500 | +0.3% | 3,657 |
| 2024/04/19 | 157,900 | 159,200 | 156,700 | 158,700 | +1,700 | +1.1% | 4,551 |
| 2024/04/18 | 158,400 | 159,300 | 156,900 | 157,000 | -2,100 | -1.3% | 2,790 |
| 2024/04/17 | 156,200 | 159,400 | 155,700 | 159,100 | +3,600 | +2.3% | 5,213 |
| 2024/04/16 | 154,800 | 156,200 | 154,300 | 155,500 | +4,500 | +3% | 6,444 |
| 2024/04/15 | 152,600 | 152,700 | 150,700 | 151,000 | -2,400 | -1.6% | 3,553 |
| 2024/04/12 | 156,100 | 156,100 | 152,400 | 153,400 | -2,600 | -1.7% | 3,899 |
| 2024/04/11 | 154,200 | 156,500 | 153,600 | 156,000 | +1,000 | +0.6% | 4,737 |
| 2024/04/10 | 156,100 | 157,000 | 154,600 | 155,000 | -1,000 | -0.6% | 3,463 |
| 2024/04/09 | 155,300 | 157,100 | 154,200 | 156,000 | +300 | +0.2% | 3,858 |
| 2024/04/08 | 152,900 | 156,100 | 152,800 | 155,700 | +2,900 | +1.9% | 3,587 |
| 2024/04/05 | 152,700 | 153,300 | 151,700 | 152,800 | -200 | -0.1% | 3,782 |
| 2024/04/04 | 152,300 | 153,300 | 152,000 | 153,000 | +700 | +0.5% | 3,345 |
| 2024/04/03 | 153,200 | 153,300 | 150,600 | 152,300 | -1,200 | -0.8% | 3,633 |
| 2024/04/02 | 154,700 | 155,200 | 152,100 | 153,500 | -1,300 | -0.8% | 3,578 |
| 2024/04/01 | 155,300 | 156,500 | 153,700 | 154,800 | +700 | +0.5% | 3,774 |
| 2024/03/29 | 156,900 | 156,900 | 154,000 | 154,100 | -900 | -0.6% | 4,483 |
| 2024/03/28 | 156,400 | 157,400 | 154,400 | 155,000 | -1,200 | -0.8% | 6,271 |
201～
250
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
