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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 177,800 | 180,200 | 177,200 | 177,300 | -3,100 | -1.7% | 3,003 |
| 2022/05/25 | 179,100 | 180,800 | 178,600 | 180,400 | +2,300 | +1.3% | 2,991 |
| 2022/05/24 | 179,900 | 179,900 | 177,600 | 178,100 | -1,900 | -1.1% | 2,043 |
| 2022/05/23 | 181,400 | 181,700 | 179,600 | 180,000 | -900 | -0.5% | 2,925 |
| 2022/05/20 | 178,100 | 181,700 | 178,100 | 180,900 | +3,500 | +2% | 4,379 |
| 2022/05/19 | 178,400 | 179,300 | 177,300 | 177,400 | -1,400 | -0.8% | 2,164 |
| 2022/05/18 | 177,700 | 179,400 | 176,500 | 178,800 | +800 | +0.4% | 3,046 |
| 2022/05/17 | 177,200 | 178,200 | 175,600 | 178,000 | +700 | +0.4% | 2,449 |
| 2022/05/16 | 179,500 | 179,900 | 176,200 | 177,300 | -1,500 | -0.8% | 4,747 |
| 2022/05/13 | 174,700 | 180,000 | 174,500 | 178,800 | +5,000 | +2.9% | 5,378 |
| 2022/05/12 | 173,900 | 175,700 | 172,600 | 173,800 | +1,200 | +0.7% | 5,489 |
| 2022/05/11 | 173,000 | 174,800 | 170,600 | 172,600 | -1,900 | -1.1% | 9,643 |
| 2022/05/10 | 174,900 | 176,300 | 173,000 | 174,500 | +500 | +0.3% | 8,275 |
| 2022/05/09 | 175,000 | 175,900 | 173,600 | 174,000 | +700 | +0.4% | 6,074 |
| 2022/05/06 | 174,800 | 175,400 | 173,100 | 173,300 | -2,500 | -1.4% | 8,220 |
| 2022/05/02 | 172,400 | 177,000 | 171,700 | 175,800 | ±0 | ±0% | 6,627 |
| 2022/04/28 | 177,600 | 178,600 | 175,500 | 175,800 | -2,000 | -1.1% | 5,343 |
| 2022/04/27 | 176,400 | 178,700 | 176,100 | 177,800 | +1,300 | +0.7% | 2,589 |
| 2022/04/26 | 177,100 | 179,600 | 175,400 | 176,500 | -800 | -0.5% | 5,910 |
| 2022/04/25 | 176,600 | 177,900 | 175,300 | 177,300 | +200 | +0.1% | 3,672 |
| 2022/04/22 | 175,500 | 178,100 | 174,600 | 177,100 | +1,200 | +0.7% | 5,703 |
| 2022/04/21 | 174,400 | 177,400 | 174,200 | 175,900 | +200 | +0.1% | 8,972 |
| 2022/04/20 | 177,500 | 179,800 | 175,100 | 175,700 | -2,300 | -1.3% | 7,482 |
| 2022/04/19 | 178,100 | 179,100 | 177,200 | 178,000 | -1,400 | -0.8% | 9,904 |
| 2022/04/18 | 177,500 | 179,900 | 177,000 | 179,400 | +1,100 | +0.6% | 3,607 |
| 2022/04/15 | 177,800 | 180,100 | 177,800 | 178,300 | -800 | -0.4% | 5,677 |
| 2022/04/14 | 177,400 | 179,900 | 176,800 | 179,100 | +900 | +0.5% | 4,060 |
| 2022/04/13 | 176,500 | 179,700 | 176,300 | 178,200 | +300 | +0.2% | 4,454 |
| 2022/04/12 | 177,100 | 179,500 | 177,000 | 177,900 | -1,600 | -0.9% | 4,662 |
| 2022/04/11 | 177,000 | 180,300 | 177,000 | 179,500 | +700 | +0.4% | 3,063 |
| 2022/04/08 | 179,900 | 180,800 | 178,500 | 178,800 | -200 | -0.1% | 4,637 |
| 2022/04/07 | 179,600 | 179,800 | 177,700 | 179,000 | +200 | +0.1% | 4,741 |
| 2022/04/06 | 178,100 | 179,600 | 176,300 | 178,800 | +300 | +0.2% | 4,288 |
| 2022/04/05 | 176,900 | 178,500 | 175,700 | 178,500 | +1,800 | +1% | 3,334 |
| 2022/04/04 | 181,600 | 181,600 | 173,000 | 176,700 | -900 | -0.5% | 4,920 |
| 2022/04/01 | 175,600 | 178,200 | 172,500 | 177,600 | +2,400 | +1.4% | 7,505 |
| 2022/03/31 | 173,300 | 177,700 | 173,300 | 175,200 | +200 | +0.1% | 7,049 |
| 2022/03/30 | 180,100 | 180,800 | 172,100 | 175,000 | -3,400 | -1.9% | 3,902 |
| 2022/03/29 | 176,300 | 179,000 | 176,100 | 178,400 | +1,800 | +1% | 3,675 |
| 2022/03/28 | 174,700 | 176,900 | 173,900 | 176,600 | +2,700 | +1.6% | 2,866 |
| 2022/03/25 | 175,600 | 176,700 | 173,300 | 173,900 | -2,800 | -1.6% | 3,999 |
| 2022/03/24 | 174,700 | 176,700 | 171,900 | 176,700 | +1,600 | +0.9% | 4,478 |
| 2022/03/23 | 174,700 | 175,400 | 172,300 | 175,100 | ±0 | ±0% | 2,976 |
| 2022/03/22 | 174,400 | 175,900 | 170,300 | 175,100 | +1,100 | +0.6% | 4,075 |
| 2022/03/18 | 169,600 | 174,400 | 169,000 | 174,000 | +5,200 | +3.1% | 6,545 |
| 2022/03/17 | 168,600 | 169,500 | 166,900 | 168,800 | +1,600 | +1% | 2,059 |
| 2022/03/16 | 165,000 | 169,100 | 163,600 | 167,200 | +2,000 | +1.2% | 3,868 |
| 2022/03/15 | 165,900 | 167,400 | 163,800 | 165,200 | -300 | -0.2% | 3,464 |
| 2022/03/14 | 168,900 | 169,800 | 165,500 | 165,500 | -2,700 | -1.6% | 3,023 |
| 2022/03/11 | 173,800 | 174,200 | 168,000 | 168,200 | -1,600 | -0.9% | 5,013 |
751～
800
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
