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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 150,100 | 150,800 | 148,900 | 148,900 | -1,100 | -0.7% | 2,993 |
| 2024/02/06 | 149,200 | 150,500 | 148,300 | 150,000 | +800 | +0.5% | 3,717 |
| 2024/02/05 | 150,000 | 150,500 | 149,200 | 149,200 | -100 | -0.1% | 3,898 |
| 2024/02/02 | 148,300 | 149,700 | 148,200 | 149,300 | +2,600 | +1.8% | 5,231 |
| 2024/02/01 | 148,900 | 149,100 | 146,700 | 146,700 | -2,700 | -1.8% | 8,259 |
| 2024/01/31 | 150,100 | 150,300 | 149,000 | 149,400 | -700 | -0.5% | 5,566 |
| 2024/01/30 | 149,800 | 150,400 | 149,300 | 150,100 | +700 | +0.5% | 4,668 |
| 2024/01/29 | 150,300 | 150,500 | 149,400 | 149,400 | -900 | -0.6% | 4,300 |
| 2024/01/26 | 149,900 | 150,700 | 149,800 | 150,300 | +1,100 | +0.7% | 3,006 |
| 2024/01/25 | 150,100 | 150,300 | 149,100 | 149,200 | -1,600 | -1.1% | 4,263 |
| 2024/01/24 | 151,500 | 152,900 | 150,500 | 150,800 | -1,100 | -0.7% | 3,340 |
| 2024/01/23 | 152,900 | 153,200 | 151,500 | 151,900 | -800 | -0.5% | 3,304 |
| 2024/01/22 | 151,100 | 152,900 | 151,000 | 152,700 | +2,200 | +1.5% | 3,097 |
| 2024/01/19 | 149,600 | 150,900 | 149,200 | 150,500 | +2,100 | +1.4% | 3,239 |
| 2024/01/18 | 150,400 | 150,400 | 148,300 | 148,400 | -1,600 | -1.1% | 4,166 |
| 2024/01/17 | 150,500 | 151,100 | 149,800 | 150,000 | -1,100 | -0.7% | 4,939 |
| 2024/01/16 | 152,600 | 152,700 | 151,000 | 151,100 | -1,500 | -1% | 2,610 |
| 2024/01/15 | 153,500 | 153,700 | 152,300 | 152,600 | -900 | -0.6% | 3,519 |
| 2024/01/12 | 153,000 | 154,200 | 152,800 | 153,500 | +1,000 | +0.7% | 3,630 |
| 2024/01/11 | 152,400 | 153,600 | 152,100 | 152,500 | +100 | +0.1% | 2,224 |
| 2024/01/10 | 152,200 | 153,900 | 152,200 | 152,400 | -400 | -0.3% | 3,723 |
| 2024/01/09 | 153,000 | 154,000 | 152,000 | 152,800 | +100 | +0.1% | 2,491 |
| 2024/01/05 | 150,700 | 152,800 | 150,100 | 152,700 | +2,700 | +1.8% | 5,105 |
| 2024/01/04 | 152,300 | 152,400 | 149,500 | 150,000 | -2,000 | -1.3% | 2,863 |
| 2023/12/29 | 151,100 | 152,500 | 150,400 | 152,000 | +1,200 | +0.8% | 3,072 |
| 2023/12/28 | 149,900 | 150,800 | 148,800 | 150,800 | +2,500 | +1.7% | 3,536 |
| 2023/12/27 | 147,900 | 148,600 | 147,100 | 148,300 | +1,400 | +1% | 3,588 |
| 2023/12/26 | 146,500 | 147,100 | 145,800 | 146,900 | +100 | +0.1% | 3,498 |
| 2023/12/25 | 148,400 | 148,400 | 146,500 | 146,800 | -1,600 | -1.1% | 2,474 |
| 2023/12/22 | 147,700 | 148,400 | 146,800 | 148,400 | +400 | +0.3% | 3,905 |
| 2023/12/21 | 150,400 | 150,800 | 147,800 | 148,000 | -2,900 | -1.9% | 3,126 |
| 2023/12/20 | 150,600 | 151,100 | 149,900 | 150,900 | +700 | +0.5% | 4,238 |
| 2023/12/19 | 151,500 | 151,600 | 148,900 | 150,200 | -1,200 | -0.8% | 4,816 |
| 2023/12/18 | 152,000 | 152,000 | 150,600 | 151,400 | -1,000 | -0.7% | 2,788 |
| 2023/12/15 | 152,600 | 152,600 | 151,100 | 152,400 | +300 | +0.2% | 7,364 |
| 2023/12/14 | 152,000 | 153,700 | 151,700 | 152,100 | +1,100 | +0.7% | 5,587 |
| 2023/12/13 | 150,700 | 151,400 | 150,400 | 151,000 | +500 | +0.3% | 4,094 |
| 2023/12/12 | 150,200 | 150,600 | 149,700 | 150,500 | +1,000 | +0.7% | 2,875 |
| 2023/12/11 | 148,500 | 149,600 | 148,100 | 149,500 | +1,500 | +1% | 2,488 |
| 2023/12/08 | 147,900 | 148,100 | 147,100 | 148,000 | +100 | +0.1% | 5,017 |
| 2023/12/07 | 149,300 | 149,300 | 147,600 | 147,900 | -1,400 | -0.9% | 3,455 |
| 2023/12/06 | 149,100 | 149,700 | 148,000 | 149,300 | +500 | +0.3% | 3,428 |
| 2023/12/05 | 148,800 | 148,900 | 147,900 | 148,800 | +300 | +0.2% | 2,394 |
| 2023/12/04 | 149,000 | 149,700 | 148,000 | 148,500 | +900 | +0.6% | 4,016 |
| 2023/12/01 | 151,500 | 152,800 | 147,300 | 147,600 | -10,000 | -6.3% | 8,849 |
| 2023/11/30 | 150,000 | 157,600 | 149,000 | 157,600 | +7,800 | +5.2% | 11,511 |
| 2023/11/29 | 148,900 | 150,100 | 148,500 | 149,800 | +900 | +0.6% | 2,394 |
| 2023/11/28 | 148,700 | 149,500 | 147,900 | 148,900 | +400 | +0.3% | 2,923 |
| 2023/11/27 | 148,400 | 148,600 | 147,600 | 148,500 | -200 | -0.1% | 3,841 |
| 2023/11/24 | 148,000 | 149,100 | 147,400 | 148,700 | +200 | +0.1% | 4,036 |
301～
350
件表示中 / 2250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
