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 |
---|---|---|---|---|---|---|---|
2016/05/25 | 104,600 | 105,000 | 103,700 | 104,500 | +200 | +0.2% | 9,400 |
2016/05/24 | 101,600 | 104,800 | 101,500 | 104,300 | +2,600 | +2.6% | 16,640 |
2016/05/23 | 100,500 | 101,700 | 100,400 | 101,700 | +1,000 | +1% | 5,604 |
2016/05/20 | 100,300 | 101,300 | 100,300 | 100,700 | +500 | +0.5% | 8,054 |
2016/05/19 | 101,800 | 101,900 | 99,900 | 100,200 | +800 | +0.8% | 14,411 |
2016/05/18 | 99,900 | 100,100 | 99,200 | 99,400 | -600 | -0.6% | 6,269 |
2016/05/17 | 100,600 | 100,700 | 99,500 | 100,000 | -1,800 | -1.8% | 6,989 |
2016/05/16 | 101,200 | 102,000 | 101,000 | 101,800 | +900 | +0.9% | 6,829 |
2016/05/13 | 99,400 | 101,200 | 99,300 | 100,900 | +1,500 | +1.5% | 13,946 |
2016/05/12 | 100,800 | 100,900 | 99,000 | 99,400 | -1,700 | -1.7% | 13,298 |
2016/05/11 | 102,000 | 102,100 | 101,000 | 101,100 | -900 | -0.9% | 6,116 |
2016/05/10 | 101,700 | 102,000 | 101,000 | 102,000 | ±0 | ±0% | 6,361 |
2016/05/09 | 101,900 | 102,300 | 101,300 | 102,000 | +300 | +0.3% | 4,741 |
2016/05/06 | 102,500 | 102,600 | 101,400 | 101,700 | -300 | -0.3% | 3,945 |
2016/05/02 | 100,400 | 102,500 | 100,400 | 102,000 | +400 | +0.4% | 3,964 |
2016/04/28 | 103,100 | 103,100 | 101,000 | 101,600 | -900 | -0.9% | 6,700 |
2016/04/27 | 103,400 | 103,700 | 102,400 | 102,500 | -1,300 | -1.3% | 7,245 |
2016/04/26 | 104,500 | 104,700 | 103,500 | 103,800 | -800 | -0.8% | 7,300 |
2016/04/25 | 104,400 | 105,200 | 103,900 | 104,600 | -300 | -0.3% | 7,453 |
2016/04/22 | 103,500 | 105,500 | 103,500 | 104,900 | +900 | +0.9% | 7,960 |
2016/04/21 | 103,900 | 104,400 | 103,100 | 104,000 | +400 | +0.4% | 7,150 |
2016/04/20 | 103,600 | 104,000 | 103,000 | 103,600 | +700 | +0.7% | 7,566 |
2016/04/19 | 102,400 | 104,000 | 102,300 | 102,900 | +800 | +0.8% | 11,597 |
2016/04/18 | 103,500 | 103,800 | 101,800 | 102,100 | -2,000 | -1.9% | 10,571 |
2016/04/15 | 104,100 | 104,400 | 103,700 | 104,100 | -200 | -0.2% | 5,059 |
2016/04/14 | 104,200 | 104,600 | 103,900 | 104,300 | -300 | -0.3% | 9,981 |
2016/04/13 | 104,900 | 105,200 | 104,200 | 104,600 | -400 | -0.4% | 7,678 |
2016/04/12 | 104,900 | 105,500 | 104,500 | 105,000 | +200 | +0.2% | 6,780 |
2016/04/11 | 105,000 | 105,300 | 104,500 | 104,800 | ±0 | ±0% | 4,826 |
2016/04/08 | 104,900 | 105,200 | 104,300 | 104,800 | -300 | -0.3% | 6,182 |
2016/04/07 | 105,100 | 105,400 | 105,000 | 105,100 | -300 | -0.3% | 5,499 |
2016/04/06 | 105,900 | 105,900 | 105,000 | 105,400 | -300 | -0.3% | 13,776 |
2016/04/05 | 107,000 | 107,200 | 105,400 | 105,700 | -1,400 | -1.3% | 11,422 |
2016/04/04 | 105,400 | 107,600 | 105,100 | 107,100 | +1,600 | +1.5% | 7,959 |
2016/04/01 | 108,300 | 108,500 | 105,500 | 105,500 | -3,200 | -2.9% | 15,336 |
2016/03/31 | 109,000 | 109,900 | 107,500 | 108,700 | +600 | +0.6% | 40,142 |
2016/03/30 | 108,700 | 110,000 | 108,000 | 108,100 | -1,100 | -1% | 123,052 |
2016/03/29 | 109,300 | 109,700 | 108,700 | 109,200 | +200 | +0.2% | 28,937 |
2016/03/28 | 108,900 | 109,000 | 108,200 | 109,000 | ±0 | ±0% | 16,247 |
2016/03/25 | 107,900 | 109,400 | 107,900 | 109,000 | +400 | +0.4% | 18,307 |
2016/03/24 | 108,900 | 109,100 | 106,600 | 108,600 | -200 | -0.2% | 22,301 |
2016/03/23 | 107,600 | 109,200 | 107,500 | 108,800 | +1,300 | +1.2% | 27,892 |
2016/03/22 | 106,200 | 107,500 | 106,100 | 107,500 | +1,600 | +1.5% | 23,335 |
2016/03/18 | 105,100 | 106,000 | 104,300 | 105,900 | +900 | +0.9% | 13,187 |
2016/03/17 | 105,000 | 105,700 | 104,800 | 105,000 | -300 | -0.3% | 12,539 |
2016/03/16 | 105,600 | 105,700 | 104,500 | 105,300 | +1,200 | +1.2% | 11,099 |
2016/03/15 | 104,800 | 105,000 | 103,900 | 104,100 | -500 | -0.5% | 10,596 |
2016/03/14 | 105,600 | 105,600 | 104,400 | 104,600 | -400 | -0.4% | 9,408 |
2016/03/11 | 104,600 | 105,500 | 104,200 | 105,000 | +300 | +0.3% | 9,778 |
2016/03/10 | 105,300 | 105,500 | 104,400 | 104,700 | -400 | -0.4% | 15,649 |
1951~
2000
件表示中 / 2016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