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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 163,700 | 163,900 | 162,500 | 163,100 | -300 | -0.2% | 4,115 |
| 2022/12/06 | 162,500 | 163,700 | 162,200 | 163,400 | +700 | +0.4% | 4,042 |
| 2022/12/05 | 161,700 | 163,300 | 161,400 | 162,700 | +1,300 | +0.8% | 2,769 |
| 2022/12/02 | 162,400 | 163,100 | 161,000 | 161,400 | -500 | -0.3% | 4,509 |
| 2022/12/01 | 161,600 | 163,100 | 161,400 | 161,900 | +600 | +0.4% | 6,570 |
| 2022/11/30 | 164,500 | 164,600 | 160,900 | 161,300 | -3,700 | -2.2% | 6,292 |
| 2022/11/29 | 166,800 | 167,600 | 163,700 | 165,000 | -2,100 | -1.3% | 4,231 |
| 2022/11/28 | 167,200 | 167,600 | 165,800 | 167,100 | +200 | +0.1% | 5,501 |
| 2022/11/25 | 167,100 | 167,500 | 165,900 | 166,900 | -600 | -0.4% | 3,785 |
| 2022/11/24 | 165,600 | 167,500 | 165,500 | 167,500 | +2,300 | +1.4% | 3,320 |
| 2022/11/22 | 167,800 | 167,800 | 164,900 | 165,200 | -2,200 | -1.3% | 3,387 |
| 2022/11/21 | 167,300 | 169,600 | 167,000 | 167,400 | +100 | +0.1% | 3,810 |
| 2022/11/18 | 167,300 | 167,500 | 165,800 | 167,300 | +300 | +0.2% | 1,884 |
| 2022/11/17 | 168,700 | 169,400 | 166,700 | 167,000 | -1,700 | -1% | 2,964 |
| 2022/11/16 | 167,100 | 169,100 | 166,200 | 168,700 | +2,000 | +1.2% | 5,020 |
| 2022/11/15 | 165,300 | 167,200 | 164,400 | 166,700 | +1,700 | +1% | 5,564 |
| 2022/11/14 | 165,400 | 166,400 | 164,100 | 165,000 | -100 | -0.1% | 5,220 |
| 2022/11/11 | 166,000 | 166,300 | 164,100 | 165,100 | +2,100 | +1.3% | 6,987 |
| 2022/11/10 | 163,800 | 164,300 | 162,300 | 163,000 | -600 | -0.4% | 3,636 |
| 2022/11/09 | 162,100 | 164,400 | 161,800 | 163,600 | +1,600 | +1% | 3,946 |
| 2022/11/08 | 161,000 | 163,000 | 160,900 | 162,000 | +1,900 | +1.2% | 5,087 |
| 2022/11/07 | 162,700 | 163,200 | 158,600 | 160,100 | -1,100 | -0.7% | 6,015 |
| 2022/11/04 | 159,700 | 162,500 | 159,100 | 161,200 | +100 | +0.1% | 5,208 |
| 2022/11/02 | 164,300 | 164,700 | 159,400 | 161,100 | -3,100 | -1.9% | 6,164 |
| 2022/11/01 | 159,600 | 164,800 | 158,900 | 164,200 | +5,500 | +3.5% | 9,165 |
| 2022/10/31 | 157,600 | 160,600 | 156,300 | 158,700 | +1,500 | +1% | 8,068 |
| 2022/10/28 | 155,700 | 157,500 | 155,000 | 157,200 | +700 | +0.4% | 6,029 |
| 2022/10/27 | 153,500 | 156,800 | 152,800 | 156,500 | +2,200 | +1.4% | 6,851 |
| 2022/10/26 | 150,000 | 154,300 | 149,900 | 154,300 | +4,700 | +3.1% | 9,645 |
| 2022/10/25 | 149,800 | 150,500 | 148,900 | 149,600 | +200 | +0.1% | 5,746 |
| 2022/10/24 | 151,500 | 151,900 | 149,400 | 149,400 | -2,500 | -1.6% | 4,190 |
| 2022/10/21 | 153,900 | 154,300 | 151,200 | 151,900 | -2,600 | -1.7% | 4,864 |
| 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 |
651～
700
件表示中 / 2313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
