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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/05 | 173,900 | 173,900 | 171,900 | 173,200 | -600 | -0.3% | 2,965 |
| 2022/08/04 | 173,300 | 173,900 | 171,800 | 173,800 | +800 | +0.5% | 3,829 |
| 2022/08/03 | 174,100 | 175,100 | 171,500 | 173,000 | -1,000 | -0.6% | 4,639 |
| 2022/08/02 | 174,800 | 176,000 | 173,500 | 174,000 | -2,000 | -1.1% | 4,972 |
| 2022/08/01 | 175,000 | 176,400 | 174,800 | 176,000 | +400 | +0.2% | 3,895 |
| 2022/07/29 | 174,000 | 176,500 | 173,600 | 175,600 | +2,000 | +1.2% | 6,516 |
| 2022/07/28 | 175,300 | 175,800 | 172,300 | 173,600 | -1,700 | -1% | 7,884 |
| 2022/07/27 | 175,000 | 176,800 | 174,500 | 175,300 | +600 | +0.3% | 4,124 |
| 2022/07/26 | 177,000 | 177,300 | 173,600 | 174,700 | -1,400 | -0.8% | 2,237 |
| 2022/07/25 | 176,300 | 177,500 | 175,500 | 176,100 | -200 | -0.1% | 2,630 |
| 2022/07/22 | 175,900 | 177,000 | 175,700 | 176,300 | +1,000 | +0.6% | 2,354 |
| 2022/07/21 | 173,800 | 175,600 | 173,800 | 175,300 | +1,500 | +0.9% | 3,992 |
| 2022/07/20 | 174,000 | 174,500 | 171,500 | 173,800 | +800 | +0.5% | 4,951 |
| 2022/07/19 | 173,000 | 174,400 | 172,300 | 173,000 | +1,500 | +0.9% | 3,378 |
| 2022/07/15 | 171,500 | 172,500 | 171,300 | 171,500 | +300 | +0.2% | 3,065 |
| 2022/07/14 | 170,300 | 171,700 | 170,100 | 171,200 | +600 | +0.4% | 1,826 |
| 2022/07/13 | 171,000 | 172,800 | 170,200 | 170,600 | -600 | -0.4% | 2,784 |
| 2022/07/12 | 170,900 | 172,000 | 169,600 | 171,200 | +200 | +0.1% | 3,428 |
| 2022/07/11 | 170,300 | 172,800 | 170,300 | 171,000 | +900 | +0.5% | 1,831 |
| 2022/07/08 | 172,000 | 172,200 | 170,100 | 170,100 | -2,400 | -1.4% | 3,257 |
| 2022/07/07 | 170,500 | 174,000 | 170,500 | 172,500 | +2,800 | +1.6% | 3,913 |
| 2022/07/06 | 168,400 | 171,500 | 167,800 | 169,700 | +1,300 | +0.8% | 4,308 |
| 2022/07/05 | 167,600 | 169,800 | 167,500 | 168,400 | +900 | +0.5% | 4,460 |
| 2022/07/04 | 165,400 | 167,700 | 165,200 | 167,500 | +3,400 | +2.1% | 4,013 |
| 2022/07/01 | 166,600 | 166,800 | 162,800 | 164,100 | -2,400 | -1.4% | 5,610 |
| 2022/06/30 | 167,400 | 169,000 | 166,400 | 166,500 | -1,000 | -0.6% | 5,560 |
| 2022/06/29 | 164,400 | 168,300 | 164,400 | 167,500 | +1,300 | +0.8% | 5,614 |
| 2022/06/28 | 163,900 | 167,400 | 163,900 | 166,200 | +2,300 | +1.4% | 5,207 |
| 2022/06/27 | 162,600 | 164,700 | 162,600 | 163,900 | +1,300 | +0.8% | 3,386 |
| 2022/06/24 | 163,200 | 163,200 | 161,000 | 162,600 | +200 | +0.1% | 3,677 |
651～
700
件表示中 / 2251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
