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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 163,900 | 163,900 | 159,900 | 160,400 | -7,500 | -4.5% | 5,165 |
| 2023/05/31 | 161,500 | 167,900 | 160,700 | 167,900 | +6,000 | +3.7% | 7,454 |
| 2023/05/30 | 161,600 | 162,300 | 160,400 | 161,900 | +300 | +0.2% | 2,449 |
| 2023/05/29 | 160,500 | 161,600 | 159,600 | 161,600 | +1,900 | +1.2% | 2,215 |
| 2023/05/26 | 159,600 | 160,300 | 158,100 | 159,700 | +600 | +0.4% | 3,424 |
| 2023/05/25 | 159,300 | 160,100 | 158,500 | 159,100 | -1,000 | -0.6% | 3,234 |
| 2023/05/24 | 160,900 | 161,700 | 160,100 | 160,100 | -1,700 | -1.1% | 2,781 |
| 2023/05/23 | 162,900 | 163,200 | 160,100 | 161,800 | -1,000 | -0.6% | 1,765 |
| 2023/05/22 | 162,300 | 163,300 | 161,600 | 162,800 | +100 | +0.1% | 2,204 |
| 2023/05/19 | 161,900 | 163,300 | 161,400 | 162,700 | +700 | +0.4% | 2,390 |
| 2023/05/18 | 164,800 | 164,800 | 161,300 | 162,000 | -2,000 | -1.2% | 3,314 |
| 2023/05/17 | 165,900 | 166,600 | 163,400 | 164,000 | -1,900 | -1.1% | 2,021 |
| 2023/05/16 | 165,400 | 166,100 | 164,300 | 165,900 | +100 | +0.1% | 2,416 |
| 2023/05/15 | 163,000 | 165,800 | 162,600 | 165,800 | +3,700 | +2.3% | 5,922 |
| 2023/05/12 | 162,300 | 162,400 | 161,000 | 162,100 | -200 | -0.1% | 2,276 |
| 2023/05/11 | 163,000 | 163,100 | 161,800 | 162,300 | -1,000 | -0.6% | 1,461 |
| 2023/05/10 | 164,400 | 164,800 | 162,500 | 163,300 | -700 | -0.4% | 3,601 |
| 2023/05/09 | 163,900 | 164,800 | 162,500 | 164,000 | +500 | +0.3% | 3,528 |
| 2023/05/08 | 162,500 | 164,000 | 160,600 | 163,500 | +1,600 | +1% | 3,395 |
| 2023/05/02 | 161,000 | 162,500 | 160,200 | 161,900 | +300 | +0.2% | 2,567 |
| 2023/05/01 | 161,500 | 161,600 | 160,100 | 161,600 | ±0 | ±0% | 2,373 |
| 2023/04/28 | 159,400 | 161,700 | 158,700 | 161,600 | +3,000 | +1.9% | 3,889 |
| 2023/04/27 | 159,400 | 159,400 | 158,400 | 158,600 | -200 | -0.1% | 2,670 |
| 2023/04/26 | 158,900 | 159,900 | 158,200 | 158,800 | ±0 | ±0% | 4,318 |
| 2023/04/25 | 157,900 | 158,900 | 157,200 | 158,800 | +1,300 | +0.8% | 2,217 |
| 2023/04/24 | 157,200 | 158,000 | 156,600 | 157,500 | +600 | +0.4% | 1,630 |
| 2023/04/21 | 158,500 | 158,500 | 156,400 | 156,900 | -2,000 | -1.3% | 2,182 |
| 2023/04/20 | 157,500 | 159,200 | 157,500 | 158,900 | +1,400 | +0.9% | 3,593 |
| 2023/04/19 | 157,900 | 158,100 | 155,400 | 157,500 | -400 | -0.3% | 3,433 |
| 2023/04/18 | 156,000 | 158,500 | 155,400 | 157,900 | +2,700 | +1.7% | 4,117 |
| 2023/04/17 | 155,200 | 156,500 | 154,900 | 155,200 | -200 | -0.1% | 4,977 |
| 2023/04/14 | 155,500 | 155,900 | 153,600 | 155,400 | +800 | +0.5% | 3,082 |
| 2023/04/13 | 154,500 | 155,200 | 154,000 | 154,600 | +100 | +0.1% | 1,891 |
| 2023/04/12 | 156,000 | 156,700 | 154,500 | 154,500 | -2,100 | -1.3% | 2,655 |
| 2023/04/11 | 156,500 | 157,600 | 156,000 | 156,600 | +500 | +0.3% | 2,194 |
| 2023/04/10 | 157,700 | 158,000 | 155,800 | 156,100 | -1,400 | -0.9% | 1,894 |
| 2023/04/07 | 158,100 | 158,100 | 156,300 | 157,500 | -1,000 | -0.6% | 1,945 |
| 2023/04/06 | 158,200 | 159,100 | 157,500 | 158,500 | +300 | +0.2% | 3,131 |
| 2023/04/05 | 158,900 | 159,500 | 156,500 | 158,200 | -400 | -0.3% | 4,003 |
| 2023/04/04 | 158,100 | 159,200 | 156,900 | 158,600 | +1,300 | +0.8% | 5,124 |
| 2023/04/03 | 154,700 | 159,300 | 153,600 | 157,300 | +3,600 | +2.3% | 7,699 |
| 2023/03/31 | 154,600 | 154,600 | 152,500 | 153,700 | -900 | -0.6% | 3,915 |
| 2023/03/30 | 155,000 | 155,600 | 153,000 | 154,600 | +400 | +0.3% | 3,742 |
| 2023/03/29 | 154,300 | 155,900 | 152,700 | 154,200 | +100 | +0.1% | 3,706 |
| 2023/03/28 | 153,300 | 154,700 | 151,400 | 154,100 | +1,200 | +0.8% | 3,353 |
| 2023/03/27 | 153,000 | 154,000 | 152,700 | 152,900 | +400 | +0.3% | 3,192 |
| 2023/03/24 | 153,900 | 155,200 | 152,400 | 152,500 | -1,400 | -0.9% | 1,847 |
| 2023/03/23 | 152,600 | 154,500 | 151,900 | 153,900 | -300 | -0.2% | 2,879 |
| 2023/03/22 | 152,600 | 154,800 | 152,600 | 154,200 | +1,900 | +1.2% | 4,597 |
| 2023/03/20 | 153,200 | 154,000 | 151,600 | 152,300 | -1,300 | -0.8% | 3,900 |
501～
550
件表示中 / 2281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
