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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 155,000 | 158,800 | 155,000 | 158,100 | +2,900 | +1.9% | 7,910 |
| 2023/02/22 | 154,000 | 155,700 | 153,600 | 155,200 | +900 | +0.6% | 3,721 |
| 2023/02/21 | 154,600 | 155,100 | 154,000 | 154,300 | -900 | -0.6% | 2,798 |
| 2023/02/20 | 154,800 | 155,900 | 154,600 | 155,200 | +400 | +0.3% | 1,852 |
| 2023/02/17 | 154,800 | 156,200 | 153,900 | 154,800 | -400 | -0.3% | 2,679 |
| 2023/02/16 | 155,000 | 156,100 | 154,700 | 155,200 | +1,100 | +0.7% | 1,962 |
| 2023/02/15 | 157,000 | 157,000 | 153,600 | 154,100 | -3,300 | -2.1% | 2,821 |
| 2023/02/14 | 157,000 | 157,700 | 156,500 | 157,400 | +500 | +0.3% | 1,353 |
| 2023/02/13 | 156,800 | 157,800 | 156,600 | 156,900 | -200 | -0.1% | 1,383 |
| 2023/02/10 | 157,200 | 157,700 | 156,300 | 157,100 | -400 | -0.3% | 3,628 |
| 2023/02/09 | 157,800 | 157,900 | 156,700 | 157,500 | -400 | -0.3% | 3,185 |
| 2023/02/08 | 158,000 | 158,100 | 156,400 | 157,900 | ±0 | ±0% | 2,659 |
| 2023/02/07 | 158,000 | 158,500 | 157,300 | 157,900 | -700 | -0.4% | 2,324 |
| 2023/02/06 | 158,900 | 159,700 | 157,700 | 158,600 | +200 | +0.1% | 1,757 |
| 2023/02/03 | 159,300 | 159,900 | 157,900 | 158,400 | -800 | -0.5% | 2,511 |
| 2023/02/02 | 159,100 | 159,600 | 157,900 | 159,200 | +100 | +0.1% | 2,636 |
| 2023/02/01 | 158,100 | 159,700 | 158,100 | 159,100 | +1,800 | +1.1% | 2,306 |
| 2023/01/31 | 158,900 | 159,100 | 156,700 | 157,300 | -1,600 | -1% | 2,650 |
| 2023/01/30 | 157,500 | 158,900 | 157,000 | 158,900 | +1,000 | +0.6% | 2,409 |
| 2023/01/27 | 156,000 | 157,900 | 156,000 | 157,900 | +2,300 | +1.5% | 3,358 |
| 2023/01/26 | 156,500 | 156,800 | 153,700 | 155,600 | -1,000 | -0.6% | 2,149 |
| 2023/01/25 | 157,700 | 158,700 | 156,400 | 156,600 | -300 | -0.2% | 2,012 |
| 2023/01/24 | 155,800 | 157,500 | 155,700 | 156,900 | +1,800 | +1.2% | 2,266 |
| 2023/01/23 | 152,800 | 155,500 | 152,500 | 155,100 | +3,200 | +2.1% | 3,252 |
| 2023/01/20 | 149,900 | 152,500 | 149,400 | 151,900 | +1,300 | +0.9% | 4,033 |
| 2023/01/19 | 151,400 | 152,700 | 149,700 | 150,600 | -2,400 | -1.6% | 5,770 |
| 2023/01/18 | 151,800 | 155,700 | 150,000 | 153,000 | +1,700 | +1.1% | 3,500 |
| 2023/01/17 | 152,100 | 152,900 | 150,600 | 151,300 | -1,200 | -0.8% | 4,116 |
| 2023/01/16 | 153,200 | 154,800 | 152,200 | 152,500 | -1,000 | -0.7% | 3,071 |
| 2023/01/13 | 155,900 | 156,500 | 152,800 | 153,500 | -1,200 | -0.8% | 4,692 |
| 2023/01/12 | 155,500 | 156,800 | 154,000 | 154,700 | -1,100 | -0.7% | 3,488 |
| 2023/01/11 | 156,300 | 157,000 | 155,700 | 155,800 | -100 | -0.1% | 2,431 |
| 2023/01/10 | 154,600 | 156,600 | 152,600 | 155,900 | +1,700 | +1.1% | 3,509 |
| 2023/01/06 | 156,200 | 156,200 | 154,000 | 154,200 | -2,700 | -1.7% | 4,021 |
| 2023/01/05 | 158,300 | 158,900 | 155,500 | 156,900 | -1,000 | -0.6% | 5,269 |
| 2023/01/04 | 159,500 | 159,800 | 157,600 | 157,900 | -2,200 | -1.4% | 1,919 |
| 2022/12/30 | 161,500 | 162,900 | 159,800 | 160,100 | -700 | -0.4% | 2,024 |
| 2022/12/29 | 160,600 | 161,600 | 159,300 | 160,800 | +200 | +0.1% | 4,335 |
| 2022/12/28 | 159,200 | 160,600 | 158,800 | 160,600 | +1,100 | +0.7% | 2,098 |
| 2022/12/27 | 158,800 | 159,600 | 157,300 | 159,500 | +400 | +0.3% | 2,092 |
| 2022/12/26 | 159,000 | 160,100 | 157,300 | 159,100 | +500 | +0.3% | 2,679 |
| 2022/12/23 | 160,500 | 160,700 | 157,800 | 158,600 | -2,200 | -1.4% | 2,770 |
| 2022/12/22 | 158,100 | 161,000 | 158,000 | 160,800 | +2,700 | +1.7% | 3,026 |
| 2022/12/21 | 154,700 | 159,400 | 154,200 | 158,100 | +3,400 | +2.2% | 5,620 |
| 2022/12/20 | 163,400 | 163,500 | 150,500 | 154,700 | -8,300 | -5.1% | 7,710 |
| 2022/12/19 | 166,500 | 166,500 | 162,900 | 163,000 | -4,300 | -2.6% | 3,390 |
| 2022/12/16 | 164,400 | 167,300 | 163,600 | 167,300 | +3,000 | +1.8% | 8,420 |
| 2022/12/15 | 163,200 | 164,800 | 162,400 | 164,300 | +1,100 | +0.7% | 3,244 |
| 2022/12/14 | 162,500 | 163,700 | 161,800 | 163,200 | +700 | +0.4% | 4,558 |
| 2022/12/13 | 162,200 | 163,300 | 161,800 | 162,500 | +200 | +0.1% | 2,520 |
301～
350
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
