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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 158,100 | 158,600 | 156,200 | 156,200 | -600 | -0.4% | 5,198 |
| 2024/03/26 | 159,100 | 159,600 | 156,600 | 156,800 | -1,600 | -1% | 5,952 |
| 2024/03/25 | 158,800 | 159,900 | 158,400 | 158,400 | -400 | -0.3% | 5,098 |
| 2024/03/22 | 158,000 | 159,500 | 156,500 | 158,800 | +2,000 | +1.3% | 4,926 |
| 2024/03/21 | 158,000 | 158,000 | 156,100 | 156,800 | +200 | +0.1% | 6,043 |
| 2024/03/19 | 151,100 | 157,600 | 151,100 | 156,600 | +5,600 | +3.7% | 7,339 |
| 2024/03/18 | 151,000 | 151,200 | 149,700 | 151,000 | +400 | +0.3% | 5,774 |
| 2024/03/15 | 147,700 | 151,300 | 147,100 | 150,600 | +3,600 | +2.4% | 10,239 |
| 2024/03/14 | 145,500 | 147,000 | 144,400 | 147,000 | +1,700 | +1.2% | 5,177 |
| 2024/03/13 | 145,900 | 146,000 | 143,200 | 145,300 | -900 | -0.6% | 4,837 |
| 2024/03/12 | 146,500 | 146,900 | 144,900 | 146,200 | -200 | -0.1% | 4,754 |
| 2024/03/11 | 145,200 | 147,100 | 145,200 | 146,400 | +1,600 | +1.1% | 4,250 |
| 2024/03/08 | 145,300 | 147,200 | 144,100 | 144,800 | -700 | -0.5% | 6,027 |
| 2024/03/07 | 147,600 | 148,100 | 144,900 | 145,500 | -1,600 | -1.1% | 3,889 |
| 2024/03/06 | 145,300 | 148,400 | 145,300 | 147,100 | +2,600 | +1.8% | 5,852 |
| 2024/03/05 | 144,300 | 144,900 | 143,500 | 144,500 | +1,100 | +0.8% | 4,488 |
| 2024/03/04 | 141,900 | 143,800 | 141,800 | 143,400 | +1,800 | +1.3% | 5,449 |
| 2024/03/01 | 141,300 | 141,800 | 140,300 | 141,600 | +700 | +0.5% | 4,721 |
| 2024/02/29 | 143,000 | 143,100 | 140,500 | 140,900 | -1,800 | -1.3% | 7,457 |
| 2024/02/28 | 142,300 | 143,400 | 141,900 | 142,700 | -2,300 | -1.6% | 8,471 |
| 2024/02/27 | 145,100 | 146,200 | 144,900 | 145,000 | -400 | -0.3% | 14,877 |
| 2024/02/26 | 145,900 | 146,000 | 144,400 | 145,400 | +2,100 | +1.5% | 5,094 |
| 2024/02/22 | 143,800 | 144,200 | 141,900 | 143,300 | -600 | -0.4% | 6,091 |
| 2024/02/21 | 143,800 | 144,700 | 142,600 | 143,900 | +1,100 | +0.8% | 6,244 |
| 2024/02/20 | 143,300 | 143,800 | 142,100 | 142,800 | +200 | +0.1% | 4,722 |
| 2024/02/19 | 145,500 | 145,500 | 142,000 | 142,600 | -2,100 | -1.5% | 5,482 |
| 2024/02/16 | 145,400 | 146,600 | 143,400 | 144,700 | -200 | -0.1% | 6,506 |
| 2024/02/15 | 148,400 | 148,500 | 144,200 | 144,900 | -3,400 | -2.3% | 8,225 |
| 2024/02/14 | 150,000 | 150,000 | 148,300 | 148,300 | -1,300 | -0.9% | 5,100 |
| 2024/02/13 | 149,700 | 150,300 | 149,100 | 149,600 | +500 | +0.3% | 3,077 |
| 2024/02/09 | 149,700 | 150,400 | 149,100 | 149,100 | -300 | -0.2% | 3,139 |
| 2024/02/08 | 149,900 | 150,600 | 149,300 | 149,400 | +500 | +0.3% | 3,374 |
| 2024/02/07 | 150,100 | 150,800 | 148,900 | 148,900 | -1,100 | -0.7% | 2,993 |
| 2024/02/06 | 149,200 | 150,500 | 148,300 | 150,000 | +800 | +0.5% | 3,717 |
| 2024/02/05 | 150,000 | 150,500 | 149,200 | 149,200 | -100 | -0.1% | 3,898 |
| 2024/02/02 | 148,300 | 149,700 | 148,200 | 149,300 | +2,600 | +1.8% | 5,231 |
| 2024/02/01 | 148,900 | 149,100 | 146,700 | 146,700 | -2,700 | -1.8% | 8,259 |
| 2024/01/31 | 150,100 | 150,300 | 149,000 | 149,400 | -700 | -0.5% | 5,566 |
| 2024/01/30 | 149,800 | 150,400 | 149,300 | 150,100 | +700 | +0.5% | 4,668 |
| 2024/01/29 | 150,300 | 150,500 | 149,400 | 149,400 | -900 | -0.6% | 4,300 |
| 2024/01/26 | 149,900 | 150,700 | 149,800 | 150,300 | +1,100 | +0.7% | 3,006 |
| 2024/01/25 | 150,100 | 150,300 | 149,100 | 149,200 | -1,600 | -1.1% | 4,263 |
| 2024/01/24 | 151,500 | 152,900 | 150,500 | 150,800 | -1,100 | -0.7% | 3,340 |
| 2024/01/23 | 152,900 | 153,200 | 151,500 | 151,900 | -800 | -0.5% | 3,304 |
| 2024/01/22 | 151,100 | 152,900 | 151,000 | 152,700 | +2,200 | +1.5% | 3,097 |
| 2024/01/19 | 149,600 | 150,900 | 149,200 | 150,500 | +2,100 | +1.4% | 3,239 |
| 2024/01/18 | 150,400 | 150,400 | 148,300 | 148,400 | -1,600 | -1.1% | 4,166 |
| 2024/01/17 | 150,500 | 151,100 | 149,800 | 150,000 | -1,100 | -0.7% | 4,939 |
| 2024/01/16 | 152,600 | 152,700 | 151,000 | 151,100 | -1,500 | -1% | 2,610 |
| 2024/01/15 | 153,500 | 153,700 | 152,300 | 152,600 | -900 | -0.6% | 3,519 |
251～
300
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
