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 |
---|---|---|---|---|---|---|---|
2016/08/05 | 107,200 | 108,500 | 107,200 | 107,300 | -100 | -0.1% | 5,007 |
2016/08/04 | 107,300 | 107,900 | 107,000 | 107,400 | +500 | +0.5% | 4,534 |
2016/08/03 | 106,600 | 107,800 | 106,500 | 106,900 | -800 | -0.7% | 5,936 |
2016/08/02 | 108,100 | 108,700 | 106,600 | 107,700 | -1,200 | -1.1% | 6,289 |
2016/08/01 | 106,900 | 109,000 | 106,300 | 108,900 | +2,200 | +2.1% | 9,901 |
2016/07/29 | 107,600 | 108,000 | 106,200 | 106,700 | -800 | -0.7% | 5,403 |
2016/07/28 | 106,900 | 107,500 | 106,300 | 107,500 | +1,500 | +1.4% | 5,652 |
2016/07/27 | 107,000 | 107,400 | 105,500 | 106,000 | -1,400 | -1.3% | 8,101 |
2016/07/26 | 105,600 | 107,400 | 105,200 | 107,400 | +2,200 | +2.1% | 5,136 |
2016/07/25 | 106,900 | 106,900 | 104,900 | 105,200 | -1,400 | -1.3% | 5,089 |
2016/07/22 | 105,800 | 107,000 | 105,600 | 106,600 | +800 | +0.8% | 4,860 |
2016/07/21 | 107,000 | 107,100 | 105,700 | 105,800 | -1,400 | -1.3% | 5,960 |
2016/07/20 | 106,600 | 107,500 | 106,200 | 107,200 | +900 | +0.8% | 7,422 |
2016/07/19 | 105,500 | 106,700 | 105,400 | 106,300 | +1,000 | +0.9% | 3,339 |
2016/07/15 | 106,500 | 107,500 | 105,200 | 105,300 | -1,800 | -1.7% | 8,770 |
2016/07/14 | 105,400 | 107,200 | 105,300 | 107,100 | +1,700 | +1.6% | 8,172 |
2016/07/13 | 105,400 | 106,100 | 105,000 | 105,400 | -500 | -0.5% | 11,367 |
2016/07/12 | 106,500 | 106,600 | 105,400 | 105,900 | -200 | -0.2% | 6,168 |
2016/07/11 | 107,000 | 107,000 | 106,100 | 106,100 | -500 | -0.5% | 4,082 |
2016/07/08 | 107,000 | 107,500 | 106,200 | 106,600 | -700 | -0.7% | 5,398 |
2016/07/07 | 106,000 | 107,700 | 105,200 | 107,300 | +1,200 | +1.1% | 11,291 |
2016/07/06 | 106,100 | 106,800 | 105,500 | 106,100 | -100 | -0.1% | 11,804 |
2016/07/05 | 106,300 | 106,600 | 104,700 | 106,200 | -800 | -0.7% | 3,646 |
2016/07/04 | 105,500 | 107,400 | 105,200 | 107,000 | +1,600 | +1.5% | 8,860 |
2016/07/01 | 104,600 | 106,000 | 104,600 | 105,400 | +500 | +0.5% | 9,480 |
2016/06/30 | 103,500 | 105,100 | 102,700 | 104,900 | +1,700 | +1.6% | 15,361 |
2016/06/29 | 102,700 | 103,700 | 102,600 | 103,200 | +600 | +0.6% | 8,891 |
2016/06/28 | 99,800 | 103,600 | 99,800 | 102,600 | +2,100 | +2.1% | 9,033 |
2016/06/27 | 100,000 | 102,100 | 99,800 | 100,500 | +1,100 | +1.1% | 4,444 |
2016/06/24 | 103,800 | 103,900 | 99,000 | 99,400 | -4,500 | -4.3% | 8,724 |
2016/06/23 | 103,200 | 104,000 | 103,000 | 103,900 | +1,400 | +1.4% | 9,322 |
2016/06/22 | 102,700 | 103,300 | 102,100 | 102,500 | -700 | -0.7% | 4,179 |
2016/06/21 | 102,600 | 103,800 | 101,100 | 103,200 | -300 | -0.3% | 7,068 |
2016/06/20 | 101,300 | 103,500 | 100,500 | 103,500 | +3,700 | +3.7% | 10,709 |
2016/06/17 | 98,900 | 101,000 | 98,900 | 99,800 | +1,200 | +1.2% | 12,908 |
2016/06/16 | 99,600 | 100,100 | 98,300 | 98,600 | -1,300 | -1.3% | 7,517 |
2016/06/15 | 99,300 | 100,100 | 99,300 | 99,900 | +800 | +0.8% | 6,422 |
2016/06/14 | 100,300 | 100,700 | 99,100 | 99,100 | -1,300 | -1.3% | 7,197 |
2016/06/13 | 101,500 | 101,600 | 100,400 | 100,400 | -1,100 | -1.1% | 3,965 |
2016/06/10 | 102,100 | 102,100 | 101,100 | 101,500 | -300 | -0.3% | 3,880 |
2016/06/09 | 101,300 | 102,100 | 100,900 | 101,800 | -100 | -0.1% | 9,264 |
2016/06/08 | 102,100 | 102,200 | 101,600 | 101,900 | -100 | -0.1% | 3,126 |
2016/06/07 | 102,400 | 102,600 | 101,500 | 102,000 | -300 | -0.3% | 4,775 |
2016/06/06 | 104,400 | 104,400 | 102,300 | 102,300 | -1,900 | -1.8% | 4,390 |
2016/06/03 | 104,400 | 104,700 | 103,500 | 104,200 | +100 | +0.1% | 5,377 |
2016/06/02 | 104,300 | 104,900 | 104,100 | 104,100 | -500 | -0.5% | 3,338 |
2016/06/01 | 103,900 | 105,200 | 103,900 | 104,600 | +800 | +0.8% | 5,605 |
2016/05/31 | 105,300 | 105,300 | 103,800 | 103,800 | -1,400 | -1.3% | 18,831 |
2016/05/30 | 105,300 | 105,400 | 104,500 | 105,200 | +300 | +0.3% | 6,777 |
2016/05/27 | 105,000 | 105,400 | 103,700 | 104,900 | -200 | -0.2% | 6,960 |
1901~
1950
件表示中 / 2017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