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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 153,400 | 154,000 | 152,900 | 153,400 | ±0 | ±0% | 3,056 |
2023/07/20 | 154,400 | 154,900 | 153,100 | 153,400 | -1,300 | -0.8% | 3,516 |
2023/07/19 | 154,500 | 155,100 | 153,300 | 154,700 | +800 | +0.5% | 3,927 |
2023/07/18 | 156,500 | 157,300 | 153,900 | 153,900 | -1,400 | -0.9% | 4,572 |
2023/07/14 | 153,900 | 155,400 | 153,900 | 155,300 | +1,800 | +1.2% | 4,762 |
2023/07/13 | 152,300 | 154,000 | 151,500 | 153,500 | +1,000 | +0.7% | 6,507 |
2023/07/12 | 153,500 | 154,000 | 152,500 | 152,500 | -800 | -0.5% | 4,981 |
2023/07/11 | 152,900 | 154,100 | 152,900 | 153,300 | +300 | +0.2% | 4,528 |
2023/07/10 | 153,100 | 154,400 | 152,800 | 153,000 | -1,100 | -0.7% | 5,139 |
2023/07/07 | 154,000 | 154,900 | 153,400 | 154,100 | -400 | -0.3% | 5,713 |
2023/07/06 | 154,700 | 155,600 | 152,600 | 154,500 | -1,200 | -0.8% | 20,824 |
2023/07/05 | 154,100 | 157,400 | 153,400 | 155,700 | +2,300 | +1.5% | 27,886 |
2023/07/04 | 153,700 | 154,400 | 152,200 | 153,400 | -1,100 | -0.7% | 16,881 |
2023/07/03 | 152,000 | 155,200 | 151,800 | 154,500 | +3,400 | +2.3% | 18,525 |
2023/06/30 | 150,600 | 151,200 | 148,800 | 151,100 | +1,000 | +0.7% | 17,909 |
2023/06/29 | 152,000 | 152,300 | 149,800 | 150,100 | -3,300 | -2.2% | 33,094 |
2023/06/28 | 152,200 | 153,400 | 152,100 | 153,400 | +900 | +0.6% | 11,813 |
2023/06/27 | 153,000 | 153,200 | 151,300 | 152,500 | -500 | -0.3% | 5,779 |
2023/06/26 | 154,600 | 155,100 | 152,500 | 153,000 | -5,600 | -3.5% | 9,927 |
2023/06/23 | 159,700 | 160,200 | 158,400 | 158,600 | -1,500 | -0.9% | 2,951 |
2023/06/22 | 161,200 | 161,200 | 159,000 | 160,100 | -1,100 | -0.7% | 2,673 |
2023/06/21 | 161,400 | 161,400 | 160,300 | 161,200 | -300 | -0.2% | 1,602 |
2023/06/20 | 161,500 | 162,000 | 160,900 | 161,500 | -100 | -0.1% | 2,126 |
2023/06/19 | 162,100 | 162,100 | 160,600 | 161,600 | +400 | +0.2% | 2,112 |
2023/06/16 | 161,900 | 162,100 | 160,300 | 161,200 | -300 | -0.2% | 4,269 |
2023/06/15 | 160,600 | 162,600 | 160,500 | 161,500 | +1,400 | +0.9% | 3,727 |
2023/06/14 | 162,100 | 163,400 | 160,000 | 160,100 | -1,600 | -1% | 2,855 |
2023/06/13 | 163,200 | 163,500 | 161,000 | 161,700 | -1,300 | -0.8% | 3,885 |
2023/06/12 | 163,400 | 163,700 | 162,200 | 163,000 | -400 | -0.2% | 1,956 |
2023/06/09 | 162,700 | 163,800 | 162,200 | 163,400 | +2,200 | +1.4% | 4,125 |
2023/06/08 | 162,600 | 162,600 | 159,600 | 161,200 | -600 | -0.4% | 4,898 |
2023/06/07 | 164,000 | 164,300 | 161,500 | 161,800 | -2,200 | -1.3% | 5,367 |
2023/06/06 | 162,800 | 164,000 | 162,500 | 164,000 | +1,200 | +0.7% | 2,542 |
2023/06/05 | 163,300 | 163,300 | 162,000 | 162,800 | +1,500 | +0.9% | 1,793 |
2023/06/02 | 160,100 | 161,900 | 159,800 | 161,300 | +900 | +0.6% | 2,094 |
2023/06/01 | 163,900 | 163,900 | 159,900 | 160,400 | -7,500 | -4.5% | 5,165 |
2023/05/31 | 161,500 | 167,900 | 160,700 | 167,900 | +6,000 | +3.7% | 7,454 |
2023/05/30 | 161,600 | 162,300 | 160,400 | 161,900 | +300 | +0.2% | 2,449 |
2023/05/29 | 160,500 | 161,600 | 159,600 | 161,600 | +1,900 | +1.2% | 2,215 |
2023/05/26 | 159,600 | 160,300 | 158,100 | 159,700 | +600 | +0.4% | 3,424 |
2023/05/25 | 159,300 | 160,100 | 158,500 | 159,100 | -1,000 | -0.6% | 3,234 |
2023/05/24 | 160,900 | 161,700 | 160,100 | 160,100 | -1,700 | -1.1% | 2,781 |
2023/05/23 | 162,900 | 163,200 | 160,100 | 161,800 | -1,000 | -0.6% | 1,765 |
2023/05/22 | 162,300 | 163,300 | 161,600 | 162,800 | +100 | +0.1% | 2,204 |
2023/05/19 | 161,900 | 163,300 | 161,400 | 162,700 | +700 | +0.4% | 2,390 |
2023/05/18 | 164,800 | 164,800 | 161,300 | 162,000 | -2,000 | -1.2% | 3,314 |
2023/05/17 | 165,900 | 166,600 | 163,400 | 164,000 | -1,900 | -1.1% | 2,021 |
2023/05/16 | 165,400 | 166,100 | 164,300 | 165,900 | +100 | +0.1% | 2,416 |
2023/05/15 | 163,000 | 165,800 | 162,600 | 165,800 | +3,700 | +2.3% | 5,922 |
2023/05/12 | 162,300 | 162,400 | 161,000 | 162,100 | -200 | -0.1% | 2,276 |
201~
250
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