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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 191,100 | 197,900 | 190,900 | 197,700 | +7,100 | +3.7% | 10,501 |
| 2021/08/26 | 191,000 | 191,900 | 187,500 | 190,600 | -400 | -0.2% | 9,104 |
| 2021/08/25 | 193,000 | 193,800 | 190,600 | 191,000 | -1,700 | -0.9% | 6,419 |
| 2021/08/24 | 193,700 | 195,500 | 192,700 | 192,700 | -1,900 | -1% | 8,443 |
| 2021/08/23 | 195,600 | 197,400 | 194,200 | 194,600 | -700 | -0.4% | 8,518 |
| 2021/08/20 | 194,500 | 196,200 | 193,700 | 195,300 | +300 | +0.2% | 4,926 |
| 2021/08/19 | 195,000 | 196,200 | 194,600 | 195,000 | -200 | -0.1% | 3,175 |
| 2021/08/18 | 195,000 | 195,800 | 193,500 | 195,200 | -100 | -0.1% | 6,576 |
| 2021/08/17 | 196,800 | 197,100 | 195,200 | 195,300 | -1,500 | -0.8% | 5,278 |
| 2021/08/16 | 196,600 | 197,200 | 195,500 | 196,800 | +200 | +0.1% | 3,345 |
| 2021/08/13 | 197,000 | 198,100 | 196,400 | 196,600 | -400 | -0.2% | 4,491 |
| 2021/08/12 | 198,500 | 198,800 | 195,700 | 197,000 | -2,100 | -1.1% | 7,211 |
| 2021/08/11 | 199,200 | 200,600 | 198,500 | 199,100 | +200 | +0.1% | 5,262 |
| 2021/08/10 | 204,000 | 205,100 | 198,700 | 198,900 | -4,600 | -2.3% | 8,008 |
| 2021/08/06 | 205,100 | 207,400 | 203,100 | 203,500 | -3,900 | -1.9% | 5,333 |
| 2021/08/05 | 202,700 | 207,800 | 202,400 | 207,400 | +4,700 | +2.3% | 8,314 |
| 2021/08/04 | 200,200 | 203,100 | 199,300 | 202,700 | +2,200 | +1.1% | 4,792 |
| 2021/08/03 | 198,500 | 201,100 | 198,100 | 200,500 | +2,700 | +1.4% | 3,176 |
| 2021/08/02 | 201,000 | 202,000 | 197,800 | 197,800 | -3,200 | -1.6% | 6,320 |
| 2021/07/30 | 199,200 | 201,900 | 198,900 | 201,000 | +2,000 | +1% | 6,155 |
| 2021/07/29 | 197,500 | 199,900 | 196,100 | 199,000 | +800 | +0.4% | 7,581 |
| 2021/07/28 | 195,000 | 198,200 | 195,000 | 198,200 | +2,200 | +1.1% | 5,715 |
| 2021/07/27 | 195,200 | 196,100 | 194,400 | 196,000 | +1,500 | +0.8% | 3,176 |
| 2021/07/26 | 196,700 | 197,100 | 193,900 | 194,500 | -1,000 | -0.5% | 3,787 |
| 2021/07/21 | 195,500 | 196,600 | 194,600 | 195,500 | +300 | +0.2% | 5,330 |
| 2021/07/20 | 195,300 | 196,800 | 194,000 | 195,200 | -1,000 | -0.5% | 4,206 |
| 2021/07/19 | 197,700 | 198,400 | 195,700 | 196,200 | -1,500 | -0.8% | 4,585 |
| 2021/07/16 | 197,200 | 198,400 | 196,600 | 197,700 | +700 | +0.4% | 3,912 |
| 2021/07/15 | 199,200 | 200,500 | 196,500 | 197,000 | -400 | -0.2% | 6,586 |
| 2021/07/14 | 197,100 | 197,900 | 196,200 | 197,400 | +700 | +0.4% | 6,714 |
| 2021/07/13 | 196,000 | 197,300 | 195,600 | 196,700 | +1,400 | +0.7% | 6,263 |
| 2021/07/12 | 195,000 | 195,500 | 193,500 | 195,300 | +1,500 | +0.8% | 5,824 |
| 2021/07/09 | 198,000 | 198,100 | 193,300 | 193,800 | -200 | -0.1% | 14,262 |
| 2021/07/08 | 192,800 | 194,300 | 192,000 | 194,000 | +2,000 | +1% | 7,647 |
| 2021/07/07 | 190,000 | 193,000 | 189,800 | 192,000 | +3,100 | +1.6% | 7,920 |
| 2021/07/06 | 188,500 | 190,000 | 187,300 | 188,900 | +400 | +0.2% | 7,188 |
| 2021/07/05 | 187,400 | 189,000 | 187,000 | 188,500 | +1,200 | +0.6% | 4,339 |
| 2021/07/02 | 187,000 | 187,400 | 186,200 | 187,300 | +1,800 | +1% | 2,779 |
| 2021/07/01 | 187,500 | 188,100 | 185,300 | 185,500 | -2,100 | -1.1% | 5,647 |
| 2021/06/30 | 187,200 | 188,400 | 186,500 | 187,600 | +500 | +0.3% | 6,074 |
| 2021/06/29 | 185,500 | 187,200 | 185,000 | 187,100 | +1,600 | +0.9% | 6,272 |
| 2021/06/28 | 184,900 | 186,100 | 183,400 | 185,500 | +1,100 | +0.6% | 6,748 |
| 2021/06/25 | 182,800 | 185,200 | 182,300 | 184,400 | +1,100 | +0.6% | 4,052 |
| 2021/06/24 | 183,000 | 183,400 | 182,300 | 183,300 | +1,600 | +0.9% | 3,475 |
| 2021/06/23 | 182,100 | 183,800 | 181,400 | 181,700 | ±0 | ±0% | 4,240 |
| 2021/06/22 | 180,600 | 182,600 | 180,200 | 181,700 | +1,200 | +0.7% | 4,667 |
| 2021/06/21 | 179,300 | 183,100 | 179,000 | 180,500 | +1,300 | +0.7% | 5,761 |
| 2021/06/18 | 179,500 | 181,700 | 178,900 | 179,200 | -800 | -0.4% | 28,222 |
| 2021/06/17 | 183,000 | 183,800 | 179,900 | 180,000 | -1,800 | -1% | 9,472 |
| 2021/06/16 | 182,400 | 182,500 | 181,400 | 181,800 | +500 | +0.3% | 8,067 |
901～
950
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
