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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 151,600 | 154,700 | 151,400 | 154,500 | +2,800 | +1.8% | 6,052 |
| 2022/10/19 | 152,600 | 153,000 | 151,600 | 151,700 | -1,200 | -0.8% | 3,647 |
| 2022/10/18 | 154,900 | 155,500 | 152,600 | 152,900 | -1,100 | -0.7% | 5,874 |
| 2022/10/17 | 153,900 | 155,600 | 153,200 | 154,000 | +100 | +0.1% | 5,861 |
| 2022/10/14 | 155,500 | 155,600 | 153,800 | 153,900 | -200 | -0.1% | 4,101 |
| 2022/10/13 | 157,300 | 157,500 | 153,600 | 154,100 | -4,500 | -2.8% | 5,565 |
| 2022/10/12 | 157,800 | 158,800 | 155,600 | 158,600 | +1,100 | +0.7% | 6,902 |
| 2022/10/11 | 159,000 | 160,300 | 156,600 | 157,500 | -3,000 | -1.9% | 7,429 |
| 2022/10/07 | 159,200 | 161,700 | 158,700 | 160,500 | -200 | -0.1% | 3,302 |
| 2022/10/06 | 162,500 | 162,600 | 160,700 | 160,700 | -2,100 | -1.3% | 2,617 |
| 2022/10/05 | 164,000 | 164,100 | 161,200 | 162,800 | -1,000 | -0.6% | 3,207 |
| 2022/10/04 | 164,300 | 164,300 | 162,700 | 163,800 | +1,300 | +0.8% | 4,416 |
| 2022/10/03 | 160,500 | 163,000 | 158,700 | 162,500 | +600 | +0.4% | 5,097 |
| 2022/09/30 | 160,400 | 163,500 | 157,900 | 161,900 | -100 | -0.1% | 8,126 |
| 2022/09/29 | 162,300 | 164,900 | 161,800 | 162,000 | +100 | +0.1% | 3,593 |
| 2022/09/28 | 165,100 | 166,200 | 160,700 | 161,900 | -3,100 | -1.9% | 5,600 |
| 2022/09/27 | 168,700 | 170,000 | 165,000 | 165,000 | -3,000 | -1.8% | 6,757 |
| 2022/09/26 | 171,500 | 172,100 | 167,800 | 168,000 | -3,500 | -2% | 4,583 |
| 2022/09/22 | 171,500 | 172,400 | 170,300 | 171,500 | -800 | -0.5% | 2,209 |
| 2022/09/21 | 171,800 | 173,400 | 171,500 | 172,300 | +1,200 | +0.7% | 4,861 |
| 2022/09/20 | 173,100 | 174,200 | 170,800 | 171,100 | -1,000 | -0.6% | 4,050 |
| 2022/09/16 | 170,100 | 172,300 | 169,300 | 172,100 | +2,400 | +1.4% | 6,644 |
| 2022/09/15 | 171,900 | 171,900 | 169,200 | 169,700 | -1,800 | -1% | 3,821 |
| 2022/09/14 | 172,900 | 173,600 | 171,200 | 171,500 | -1,900 | -1.1% | 3,260 |
| 2022/09/13 | 174,000 | 174,600 | 173,000 | 173,400 | +800 | +0.5% | 3,762 |
| 2022/09/12 | 171,600 | 172,800 | 171,300 | 172,600 | +1,000 | +0.6% | 1,962 |
| 2022/09/09 | 170,200 | 171,600 | 169,800 | 171,600 | +2,800 | +1.7% | 5,611 |
| 2022/09/08 | 170,700 | 170,700 | 168,400 | 168,800 | -1,300 | -0.8% | 2,553 |
| 2022/09/07 | 169,200 | 170,100 | 168,900 | 170,100 | +1,700 | +1% | 3,250 |
| 2022/09/06 | 169,000 | 169,400 | 168,100 | 168,400 | +200 | +0.1% | 2,214 |
| 2022/09/05 | 168,200 | 169,100 | 167,700 | 168,200 | +300 | +0.2% | 2,228 |
| 2022/09/02 | 170,800 | 171,400 | 167,400 | 167,900 | -1,700 | -1% | 3,551 |
| 2022/09/01 | 171,700 | 171,700 | 169,100 | 169,600 | -2,500 | -1.5% | 5,081 |
| 2022/08/31 | 174,400 | 174,400 | 170,800 | 172,100 | -1,600 | -0.9% | 8,218 |
| 2022/08/30 | 172,900 | 173,700 | 171,500 | 173,700 | -1,500 | -0.9% | 3,015 |
| 2022/08/29 | 173,200 | 175,900 | 173,100 | 175,200 | +100 | +0.1% | 6,903 |
| 2022/08/26 | 175,600 | 175,600 | 173,900 | 175,100 | +700 | +0.4% | 2,242 |
| 2022/08/25 | 173,100 | 175,000 | 172,900 | 174,400 | +2,300 | +1.3% | 3,282 |
| 2022/08/24 | 173,400 | 173,900 | 172,000 | 172,100 | -400 | -0.2% | 3,454 |
| 2022/08/23 | 173,500 | 174,000 | 172,200 | 172,500 | -1,000 | -0.6% | 2,176 |
| 2022/08/22 | 174,500 | 174,500 | 172,800 | 173,500 | -1,000 | -0.6% | 2,667 |
| 2022/08/19 | 175,100 | 175,100 | 173,900 | 174,500 | -200 | -0.1% | 2,183 |
| 2022/08/18 | 175,100 | 175,100 | 173,500 | 174,700 | -100 | -0.1% | 1,892 |
| 2022/08/17 | 176,400 | 176,600 | 174,300 | 174,800 | -800 | -0.5% | 2,092 |
| 2022/08/16 | 174,000 | 175,600 | 173,700 | 175,600 | +1,900 | +1.1% | 2,364 |
| 2022/08/15 | 173,200 | 173,800 | 172,000 | 173,700 | +1,000 | +0.6% | 2,546 |
| 2022/08/12 | 173,100 | 174,000 | 171,700 | 172,700 | +300 | +0.2% | 3,544 |
| 2022/08/10 | 173,700 | 173,900 | 171,500 | 172,400 | -1,000 | -0.6% | 2,759 |
| 2022/08/09 | 173,000 | 173,800 | 171,800 | 173,400 | +300 | +0.2% | 4,651 |
| 2022/08/08 | 172,900 | 173,500 | 171,400 | 173,100 | -100 | -0.1% | 2,861 |
651～
700
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
