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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 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 |
| 2021/06/15 | 183,300 | 183,900 | 181,100 | 181,300 | -700 | -0.4% | 4,789 |
| 2021/06/14 | 182,500 | 183,000 | 181,500 | 182,000 | +1,400 | +0.8% | 2,859 |
| 2021/06/11 | 181,500 | 182,000 | 179,800 | 180,600 | -100 | -0.1% | 8,567 |
| 2021/06/10 | 180,900 | 182,300 | 180,300 | 180,700 | +500 | +0.3% | 6,011 |
| 2021/06/09 | 180,800 | 182,100 | 180,000 | 180,200 | -300 | -0.2% | 8,487 |
| 2021/06/08 | 178,700 | 180,800 | 178,400 | 180,500 | +1,800 | +1% | 6,922 |
| 2021/06/07 | 177,400 | 178,900 | 177,000 | 178,700 | +1,300 | +0.7% | 4,083 |
| 2021/06/04 | 176,800 | 178,300 | 176,700 | 177,400 | -900 | -0.5% | 4,037 |
| 2021/06/03 | 177,200 | 178,800 | 176,700 | 178,300 | +300 | +0.2% | 5,108 |
| 2021/06/02 | 178,800 | 179,000 | 176,600 | 178,000 | +900 | +0.5% | 6,179 |
| 2021/06/01 | 178,000 | 178,300 | 176,400 | 177,100 | -1,400 | -0.8% | 3,756 |
| 2021/05/31 | 178,300 | 179,000 | 177,500 | 178,500 | +400 | +0.2% | 2,743 |
| 2021/05/28 | 177,700 | 178,600 | 177,000 | 178,100 | ±0 | ±0% | 4,307 |
| 2021/05/27 | 176,800 | 179,000 | 174,400 | 178,100 | +1,600 | +0.9% | 7,514 |
| 2021/05/26 | 176,500 | 177,100 | 174,500 | 176,500 | +600 | +0.3% | 4,274 |
| 2021/05/25 | 174,100 | 175,900 | 174,000 | 175,900 | +2,100 | +1.2% | 3,172 |
| 2021/05/24 | 173,500 | 174,400 | 173,200 | 173,800 | +1,400 | +0.8% | 5,214 |
| 2021/05/21 | 173,200 | 174,400 | 172,300 | 172,400 | -1,200 | -0.7% | 3,692 |
| 2021/05/20 | 173,700 | 174,600 | 171,400 | 173,600 | +100 | +0.1% | 5,962 |
| 2021/05/19 | 172,300 | 173,700 | 171,400 | 173,500 | +400 | +0.2% | 5,398 |
| 2021/05/18 | 171,000 | 173,200 | 170,700 | 173,100 | +2,100 | +1.2% | 3,546 |
| 2021/05/17 | 171,300 | 173,500 | 170,800 | 171,000 | +200 | +0.1% | 6,030 |
| 2021/05/14 | 170,900 | 173,800 | 170,100 | 170,800 | -100 | -0.1% | 8,167 |
| 2021/05/13 | 171,600 | 172,000 | 168,400 | 170,900 | -2,600 | -1.5% | 6,719 |
| 2021/05/12 | 174,700 | 174,700 | 171,700 | 173,500 | -200 | -0.1% | 6,497 |
| 2021/05/11 | 173,600 | 174,400 | 172,300 | 173,700 | -1,000 | -0.6% | 5,747 |
| 2021/05/10 | 174,700 | 175,700 | 173,400 | 174,700 | ±0 | ±0% | 6,913 |
| 2021/05/07 | 177,500 | 177,800 | 174,000 | 174,700 | -2,800 | -1.6% | 7,441 |
| 2021/05/06 | 178,000 | 178,900 | 176,900 | 177,500 | ±0 | ±0% | 8,214 |
| 2021/04/30 | 176,100 | 178,400 | 175,700 | 177,500 | +800 | +0.5% | 8,344 |
| 2021/04/28 | 176,800 | 178,600 | 176,000 | 176,700 | -1,800 | -1% | 27,144 |
| 2021/04/27 | 176,600 | 180,000 | 176,200 | 178,500 | +1,900 | +1.1% | 41,543 |
| 2021/04/26 | 176,600 | 177,800 | 175,700 | 176,600 | ±0 | ±0% | 14,972 |
| 2021/04/23 | 175,400 | 178,000 | 174,800 | 176,600 | +600 | +0.3% | 11,155 |
| 2021/04/22 | 172,500 | 176,500 | 171,600 | 176,000 | +4,000 | +2.3% | 27,259 |
| 2021/04/21 | 174,000 | 174,100 | 171,500 | 172,000 | -2,300 | -1.3% | 8,320 |
| 2021/04/20 | 174,100 | 175,100 | 171,700 | 174,300 | +700 | +0.4% | 6,822 |
| 2021/04/19 | 173,800 | 174,800 | 172,500 | 173,600 | -400 | -0.2% | 5,633 |
| 2021/04/16 | 171,000 | 174,100 | 170,300 | 174,000 | +4,400 | +2.6% | 7,318 |
| 2021/04/15 | 170,700 | 172,900 | 168,800 | 169,600 | -300 | -0.2% | 6,248 |
| 2021/04/14 | 168,800 | 170,700 | 168,400 | 169,900 | +2,700 | +1.6% | 4,703 |
| 2021/04/13 | 166,600 | 168,000 | 166,200 | 167,200 | -100 | -0.1% | 3,087 |
| 2021/04/12 | 171,200 | 171,200 | 166,500 | 167,300 | -2,200 | -1.3% | 3,009 |
| 2021/04/09 | 169,600 | 170,800 | 168,700 | 169,500 | +2,000 | +1.2% | 3,807 |
| 2021/04/08 | 168,200 | 168,900 | 167,100 | 167,500 | +800 | +0.5% | 5,943 |
| 2021/04/07 | 166,300 | 168,000 | 166,300 | 166,700 | +400 | +0.2% | 4,695 |
| 2021/04/06 | 168,800 | 169,700 | 166,000 | 166,300 | -3,800 | -2.2% | 3,898 |
| 2021/04/05 | 167,700 | 170,900 | 167,700 | 170,100 | +2,500 | +1.5% | 4,002 |
1001～
1050
件表示中 / 2303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
