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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 156,900 | 157,400 | 155,100 | 156,400 | -100 | -0.1% | 4,905 |
| 2026/04/16 | 156,000 | 156,500 | 154,400 | 156,500 | +500 | +0.3% | 7,388 |
| 2026/04/15 | 158,000 | 158,000 | 156,000 | 156,000 | -1,200 | -0.8% | 6,792 |
| 2026/04/14 | 156,200 | 157,600 | 156,000 | 157,200 | +1,800 | +1.2% | 5,548 |
| 2026/04/13 | 155,400 | 155,900 | 154,200 | 155,400 | -100 | -0.1% | 6,102 |
| 2026/04/10 | 155,000 | 155,500 | 154,100 | 155,500 | -100 | -0.1% | 6,295 |
| 2026/04/09 | 156,400 | 157,500 | 155,000 | 155,600 | -600 | -0.4% | 7,061 |
| 2026/04/08 | 155,100 | 156,200 | 153,900 | 156,200 | +3,500 | +2.3% | 6,648 |
| 2026/04/07 | 152,000 | 153,600 | 152,000 | 152,700 | +1,300 | +0.9% | 3,675 |
| 2026/04/06 | 150,300 | 152,100 | 150,300 | 151,400 | +600 | +0.4% | 2,249 |
| 2026/04/03 | 149,800 | 150,800 | 149,400 | 150,800 | +1,500 | +1% | 3,605 |
| 2026/04/02 | 150,900 | 153,000 | 149,100 | 149,300 | -2,100 | -1.4% | 5,930 |
| 2026/04/01 | 150,000 | 151,400 | 149,100 | 151,400 | +3,100 | +2.1% | 5,245 |
| 2026/03/31 | 149,200 | 150,400 | 148,300 | 148,300 | -700 | -0.5% | 10,221 |
| 2026/03/30 | 152,000 | 152,900 | 148,200 | 149,000 | -4,700 | -3.1% | 19,672 |
| 2026/03/27 | 154,900 | 155,300 | 152,900 | 153,700 | -1,200 | -0.8% | 5,613 |
| 2026/03/26 | 156,100 | 156,200 | 154,200 | 154,900 | -1,200 | -0.8% | 4,709 |
| 2026/03/25 | 155,000 | 156,100 | 154,600 | 156,100 | +2,600 | +1.7% | 4,672 |
| 2026/03/24 | 153,700 | 155,400 | 153,500 | 153,500 | ±0 | ±0% | 9,598 |
| 2026/03/23 | 154,100 | 155,200 | 152,700 | 153,500 | -3,300 | -2.1% | 5,388 |
| 2026/03/19 | 158,700 | 158,700 | 156,400 | 156,800 | -1,900 | -1.2% | 6,179 |
| 2026/03/18 | 157,700 | 158,700 | 157,300 | 158,700 | +800 | +0.5% | 4,324 |
| 2026/03/17 | 157,300 | 158,200 | 156,700 | 157,900 | +900 | +0.6% | 4,008 |
| 2026/03/16 | 155,200 | 157,500 | 154,300 | 157,000 | +1,400 | +0.9% | 4,463 |
| 2026/03/13 | 155,700 | 157,500 | 155,100 | 155,600 | -100 | -0.1% | 8,404 |
| 2026/03/12 | 155,000 | 156,200 | 154,400 | 155,700 | -100 | -0.1% | 4,373 |
| 2026/03/11 | 156,100 | 156,300 | 154,700 | 155,800 | +900 | +0.6% | 3,193 |
| 2026/03/10 | 155,600 | 156,100 | 153,900 | 154,900 | -700 | -0.4% | 6,925 |
| 2026/03/09 | 153,600 | 155,900 | 152,400 | 155,600 | -700 | -0.4% | 6,415 |
| 2026/03/06 | 158,000 | 158,000 | 155,900 | 156,300 | -2,100 | -1.3% | 6,484 |
| 2026/03/05 | 156,000 | 158,900 | 155,800 | 158,400 | +3,200 | +2.1% | 5,883 |
| 2026/03/04 | 155,500 | 156,300 | 154,200 | 155,200 | -1,200 | -0.8% | 8,167 |
| 2026/03/03 | 154,800 | 157,200 | 153,800 | 156,400 | +600 | +0.4% | 7,302 |
| 2026/03/02 | 153,200 | 155,900 | 152,200 | 155,800 | +1,800 | +1.2% | 10,617 |
| 2026/02/27 | 154,000 | 156,300 | 154,000 | 154,000 | +1,100 | +0.7% | 11,169 |
| 2026/02/26 | 151,100 | 153,100 | 151,000 | 152,900 | -2,100 | -1.4% | 7,073 |
| 2026/02/25 | 154,800 | 155,500 | 154,100 | 155,000 | ±0 | ±0% | 11,668 |
| 2026/02/24 | 154,100 | 155,000 | 153,200 | 155,000 | +1,400 | +0.9% | 4,837 |
| 2026/02/20 | 153,900 | 154,200 | 153,000 | 153,600 | -300 | -0.2% | 5,109 |
| 2026/02/19 | 155,600 | 155,600 | 153,400 | 153,900 | -1,300 | -0.8% | 3,483 |
| 2026/02/18 | 153,900 | 155,700 | 153,400 | 155,200 | +1,500 | +1% | 3,307 |
| 2026/02/17 | 154,700 | 154,800 | 153,100 | 153,700 | -1,200 | -0.8% | 3,818 |
| 2026/02/16 | 153,900 | 155,000 | 152,800 | 154,900 | +1,300 | +0.8% | 6,135 |
| 2026/02/13 | 156,300 | 156,600 | 153,400 | 153,600 | -3,000 | -1.9% | 8,997 |
| 2026/02/12 | 157,200 | 157,500 | 156,400 | 156,600 | -600 | -0.4% | 4,221 |
| 2026/02/10 | 158,200 | 158,200 | 157,000 | 157,200 | -600 | -0.4% | 4,049 |
| 2026/02/09 | 157,600 | 158,300 | 156,900 | 157,800 | +200 | +0.1% | 4,237 |
| 2026/02/06 | 158,900 | 159,300 | 157,000 | 157,600 | -1,300 | -0.8% | 4,540 |
| 2026/02/05 | 159,200 | 159,800 | 158,400 | 158,900 | -300 | -0.2% | 4,922 |
| 2026/02/04 | 158,200 | 159,400 | 157,100 | 159,200 | +1,000 | +0.6% | 6,552 |
1～
50
件表示中 / 2485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
