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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 147,100 | 147,400 | 145,200 | 146,100 | -500 | -0.3% | 7,573 |
| 2023/09/08 | 148,700 | 148,800 | 146,400 | 146,600 | -1,600 | -1.1% | 8,386 |
| 2023/09/07 | 148,700 | 149,000 | 148,100 | 148,200 | -800 | -0.5% | 4,038 |
| 2023/09/06 | 150,000 | 150,000 | 148,700 | 149,000 | -500 | -0.3% | 5,713 |
| 2023/09/05 | 149,500 | 150,000 | 149,200 | 149,500 | ±0 | ±0% | 6,219 |
| 2023/09/04 | 149,100 | 150,000 | 148,800 | 149,500 | +600 | +0.4% | 3,328 |
| 2023/09/01 | 148,500 | 148,900 | 147,700 | 148,900 | +200 | +0.1% | 3,901 |
| 2023/08/31 | 149,200 | 150,000 | 148,300 | 148,700 | ±0 | ±0% | 7,026 |
| 2023/08/30 | 148,100 | 149,200 | 148,100 | 148,700 | -2,400 | -1.6% | 3,976 |
| 2023/08/29 | 149,700 | 151,200 | 149,700 | 151,100 | +1,200 | +0.8% | 10,394 |
| 2023/08/28 | 150,500 | 150,500 | 149,600 | 149,900 | -400 | -0.3% | 2,753 |
| 2023/08/25 | 149,500 | 150,300 | 148,500 | 150,300 | +600 | +0.4% | 3,451 |
| 2023/08/24 | 148,600 | 149,700 | 148,500 | 149,700 | +1,200 | +0.8% | 2,187 |
| 2023/08/23 | 148,600 | 149,100 | 147,600 | 148,500 | +100 | +0.1% | 2,679 |
| 2023/08/22 | 147,600 | 148,400 | 147,400 | 148,400 | +600 | +0.4% | 2,468 |
| 2023/08/21 | 147,700 | 148,700 | 147,700 | 147,800 | -400 | -0.3% | 3,226 |
| 2023/08/18 | 148,000 | 149,100 | 147,300 | 148,200 | +100 | +0.1% | 2,819 |
| 2023/08/17 | 147,400 | 148,100 | 147,200 | 148,100 | +600 | +0.4% | 2,582 |
| 2023/08/16 | 147,500 | 147,900 | 146,700 | 147,500 | -200 | -0.1% | 4,733 |
| 2023/08/15 | 148,000 | 148,100 | 147,100 | 147,700 | -500 | -0.3% | 3,770 |
| 2023/08/14 | 149,300 | 149,800 | 147,900 | 148,200 | -800 | -0.5% | 2,933 |
| 2023/08/10 | 149,200 | 149,800 | 148,600 | 149,000 | -200 | -0.1% | 2,915 |
| 2023/08/09 | 149,000 | 149,300 | 147,800 | 149,200 | -100 | -0.1% | 4,090 |
| 2023/08/08 | 150,000 | 150,000 | 148,900 | 149,300 | -200 | -0.1% | 1,976 |
| 2023/08/07 | 147,800 | 149,500 | 147,800 | 149,500 | +2,000 | +1.4% | 3,816 |
| 2023/08/04 | 148,700 | 149,200 | 147,500 | 147,500 | -1,300 | -0.9% | 7,413 |
| 2023/08/03 | 149,500 | 149,800 | 148,700 | 148,800 | -900 | -0.6% | 2,727 |
| 2023/08/02 | 150,500 | 151,000 | 149,700 | 149,700 | -900 | -0.6% | 3,037 |
| 2023/08/01 | 151,800 | 152,100 | 150,500 | 150,600 | -1,500 | -1% | 4,606 |
| 2023/07/31 | 153,500 | 153,500 | 151,200 | 152,100 | -1,900 | -1.2% | 6,241 |
| 2023/07/28 | 152,600 | 154,300 | 151,300 | 154,000 | +100 | +0.1% | 7,797 |
| 2023/07/27 | 152,900 | 154,600 | 152,300 | 153,900 | +1,700 | +1.1% | 5,021 |
| 2023/07/26 | 153,100 | 153,500 | 151,700 | 152,200 | +400 | +0.3% | 5,033 |
| 2023/07/25 | 152,500 | 153,200 | 151,500 | 151,800 | -1,100 | -0.7% | 4,820 |
| 2023/07/24 | 153,500 | 154,000 | 152,500 | 152,900 | -500 | -0.3% | 3,858 |
| 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 |
401～
450
件表示中 / 2251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
