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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 138,100 | 139,200 | 137,900 | 138,700 | +1,100 | +0.8% | 4,383 |
| 2024/12/17 | 138,000 | 138,300 | 137,400 | 137,600 | -600 | -0.4% | 4,676 |
| 2024/12/16 | 139,100 | 139,100 | 137,400 | 138,200 | -500 | -0.4% | 4,468 |
| 2024/12/13 | 138,500 | 140,700 | 138,500 | 138,700 | +200 | +0.1% | 9,404 |
| 2024/12/12 | 139,000 | 139,200 | 137,800 | 138,500 | -500 | -0.4% | 6,236 |
| 2024/12/11 | 139,700 | 139,900 | 138,400 | 139,000 | -700 | -0.5% | 4,317 |
| 2024/12/10 | 139,800 | 140,100 | 138,900 | 139,700 | -100 | -0.1% | 3,645 |
| 2024/12/09 | 139,600 | 140,100 | 138,800 | 139,800 | -200 | -0.1% | 4,607 |
| 2024/12/06 | 140,600 | 141,200 | 139,100 | 140,000 | -600 | -0.4% | 4,768 |
| 2024/12/05 | 141,500 | 141,900 | 140,100 | 140,600 | -1,100 | -0.8% | 4,239 |
| 2024/12/04 | 142,600 | 143,100 | 141,500 | 141,700 | -800 | -0.6% | 2,894 |
| 2024/12/03 | 142,000 | 142,600 | 141,200 | 142,500 | +600 | +0.4% | 4,124 |
| 2024/12/02 | 144,000 | 144,600 | 141,600 | 141,900 | -2,000 | -1.4% | 4,595 |
| 2024/11/29 | 145,200 | 145,200 | 143,900 | 143,900 | -1,100 | -0.8% | 2,761 |
| 2024/11/28 | 145,500 | 146,000 | 144,100 | 145,000 | -200 | -0.1% | 3,860 |
| 2024/11/27 | 145,300 | 145,900 | 144,600 | 145,200 | -100 | -0.1% | 3,775 |
| 2024/11/26 | 144,300 | 145,300 | 143,800 | 145,300 | +1,200 | +0.8% | 3,200 |
| 2024/11/25 | 145,000 | 145,500 | 144,000 | 144,100 | -400 | -0.3% | 3,566 |
| 2024/11/22 | 143,800 | 144,600 | 143,300 | 144,500 | +300 | +0.2% | 2,147 |
| 2024/11/21 | 145,000 | 145,600 | 143,300 | 144,200 | -800 | -0.6% | 3,017 |
| 2024/11/20 | 144,800 | 145,500 | 144,200 | 145,000 | +500 | +0.3% | 4,788 |
| 2024/11/19 | 142,900 | 144,700 | 142,900 | 144,500 | +1,600 | +1.1% | 3,334 |
| 2024/11/18 | 143,700 | 143,900 | 142,900 | 142,900 | -300 | -0.2% | 2,920 |
| 2024/11/15 | 142,000 | 143,500 | 141,900 | 143,200 | +1,600 | +1.1% | 4,380 |
| 2024/11/14 | 142,800 | 143,200 | 141,200 | 141,600 | -1,200 | -0.8% | 4,859 |
| 2024/11/13 | 143,900 | 145,100 | 142,500 | 142,800 | -1,700 | -1.2% | 5,152 |
| 2024/11/12 | 143,700 | 145,000 | 143,700 | 144,500 | +300 | +0.2% | 3,398 |
| 2024/11/11 | 144,100 | 144,900 | 143,600 | 144,200 | ±0 | ±0% | 3,234 |
| 2024/11/08 | 143,800 | 145,100 | 143,600 | 144,200 | -300 | -0.2% | 3,778 |
| 2024/11/07 | 144,500 | 145,000 | 143,400 | 144,500 | ±0 | ±0% | 5,652 |
| 2024/11/06 | 144,000 | 145,100 | 143,400 | 144,500 | +400 | +0.3% | 5,919 |
| 2024/11/05 | 144,000 | 145,700 | 143,600 | 144,100 | +100 | +0.1% | 3,779 |
| 2024/11/01 | 145,000 | 145,200 | 143,900 | 144,000 | -1,000 | -0.7% | 4,081 |
| 2024/10/31 | 144,900 | 145,300 | 144,000 | 145,000 | ±0 | ±0% | 5,064 |
| 2024/10/30 | 146,200 | 146,300 | 144,900 | 145,000 | -1,200 | -0.8% | 3,470 |
| 2024/10/29 | 145,600 | 146,400 | 144,800 | 146,200 | +100 | +0.1% | 3,185 |
| 2024/10/28 | 144,100 | 146,200 | 143,800 | 146,100 | +2,100 | +1.5% | 2,726 |
| 2024/10/25 | 143,500 | 144,400 | 143,300 | 144,000 | +900 | +0.6% | 2,093 |
| 2024/10/24 | 144,800 | 145,000 | 143,100 | 143,100 | -1,800 | -1.2% | 2,909 |
| 2024/10/23 | 144,800 | 145,700 | 144,100 | 144,900 | +100 | +0.1% | 4,126 |
| 2024/10/22 | 144,500 | 145,000 | 143,600 | 144,800 | -500 | -0.3% | 4,518 |
| 2024/10/21 | 146,300 | 147,200 | 144,700 | 145,300 | -1,500 | -1% | 3,413 |
| 2024/10/18 | 146,100 | 146,900 | 145,600 | 146,800 | +500 | +0.3% | 2,135 |
| 2024/10/17 | 145,400 | 147,800 | 145,100 | 146,300 | +900 | +0.6% | 3,706 |
| 2024/10/16 | 141,700 | 145,500 | 141,200 | 145,400 | +4,600 | +3.3% | 7,299 |
| 2024/10/15 | 141,700 | 142,500 | 140,500 | 140,800 | -900 | -0.6% | 4,733 |
| 2024/10/11 | 141,200 | 142,100 | 140,900 | 141,700 | +800 | +0.6% | 3,944 |
| 2024/10/10 | 141,700 | 142,100 | 140,800 | 140,900 | -500 | -0.4% | 3,627 |
| 2024/10/09 | 141,400 | 142,100 | 141,400 | 141,400 | +400 | +0.3% | 2,314 |
| 2024/10/08 | 140,900 | 141,700 | 140,600 | 141,000 | +100 | +0.1% | 3,908 |
151～
200
件表示中 / 2313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
