ラサールロジポート投資法人(3466)の株価時系列情報
ラサールロジポート投資法人(3466)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 163,100 | 166,700 | 162,300 | 166,400 | 3,657 |
| 2020/12/29 | 160,300 | 163,100 | 159,400 | 163,100 | 2,518 |
| 2020/12/28 | 157,800 | 162,000 | 157,800 | 162,000 | 3,481 |
| 2020/12/25 | 161,200 | 162,000 | 158,700 | 158,700 | 3,860 |
| 2020/12/24 | 160,900 | 162,100 | 159,200 | 160,700 | 2,817 |
| 2020/12/23 | 159,900 | 162,500 | 159,700 | 161,600 | 4,322 |
| 2020/12/22 | 157,600 | 159,500 | 156,900 | 159,000 | 3,927 |
| 2020/12/21 | 156,500 | 157,900 | 155,400 | 157,400 | 3,584 |
| 2020/12/18 | 155,900 | 156,000 | 153,500 | 154,600 | 20,153 |
| 2020/12/17 | 157,100 | 157,600 | 155,800 | 156,500 | 4,455 |
| 2020/12/16 | 155,900 | 156,800 | 155,200 | 156,800 | 4,632 |
| 2020/12/15 | 157,000 | 159,000 | 156,100 | 156,600 | 4,714 |
| 2020/12/14 | 156,700 | 158,000 | 155,100 | 156,900 | 3,772 |
| 2020/12/11 | 153,100 | 156,500 | 152,700 | 156,000 | 6,533 |
| 2020/12/10 | 157,300 | 157,300 | 153,500 | 153,500 | 5,201 |
| 2020/12/09 | 156,700 | 158,400 | 155,700 | 157,400 | 7,075 |
| 2020/12/08 | 158,100 | 158,200 | 155,300 | 155,700 | 3,589 |
| 2020/12/07 | 157,500 | 158,200 | 155,100 | 156,400 | 7,348 |
| 2020/12/04 | 151,100 | 157,900 | 150,800 | 157,500 | 8,774 |
| 2020/12/03 | 150,000 | 152,400 | 148,900 | 151,100 | 8,824 |
| 2020/12/02 | 153,000 | 153,200 | 150,200 | 150,400 | 8,392 |
| 2020/12/01 | 156,200 | 156,700 | 152,700 | 153,200 | 8,267 |
| 2020/11/30 | 156,100 | 156,800 | 153,100 | 156,200 | 9,679 |
| 2020/11/27 | 152,800 | 155,400 | 152,800 | 155,400 | 5,188 |
| 2020/11/26 | 153,500 | 154,200 | 151,800 | 154,000 | 4,919 |
| 2020/11/25 | 156,200 | 157,000 | 153,000 | 154,700 | 5,209 |
| 2020/11/24 | 159,500 | 160,100 | 156,600 | 157,500 | 4,642 |
| 2020/11/20 | 160,900 | 160,900 | 157,900 | 158,600 | 4,108 |
| 2020/11/19 | 156,600 | 157,800 | 155,500 | 157,500 | 4,375 |
| 2020/11/18 | 156,500 | 158,000 | 155,100 | 155,900 | 4,438 |
| 2020/11/17 | 159,100 | 159,200 | 156,100 | 157,400 | 5,990 |
| 2020/11/16 | 160,900 | 162,100 | 159,400 | 159,900 | 4,926 |
| 2020/11/13 | 160,500 | 162,700 | 160,000 | 161,600 | 3,361 |
| 2020/11/12 | 161,700 | 163,400 | 160,400 | 160,600 | 7,547 |
| 2020/11/11 | 162,800 | 165,500 | 160,400 | 163,100 | 7,650 |
| 2020/11/10 | 166,400 | 166,800 | 160,500 | 161,500 | 8,859 |
| 2020/11/09 | 166,300 | 169,800 | 165,600 | 168,800 | 5,094 |
| 2020/11/06 | 165,300 | 166,300 | 163,500 | 165,500 | 6,926 |
| 2020/11/05 | 165,300 | 168,700 | 163,900 | 168,700 | 5,536 |
| 2020/11/04 | 162,800 | 165,500 | 161,300 | 164,100 | 5,671 |
| 2020/11/02 | 162,700 | 163,600 | 161,400 | 163,500 | 3,587 |
| 2020/10/30 | 163,300 | 164,600 | 161,100 | 162,600 | 5,547 |
| 2020/10/29 | 157,500 | 162,900 | 156,800 | 162,800 | 4,358 |
| 2020/10/28 | 160,800 | 162,100 | 159,500 | 159,500 | 4,736 |
| 2020/10/27 | 161,100 | 164,800 | 159,800 | 160,600 | 6,127 |
| 2020/10/26 | 164,000 | 164,200 | 161,100 | 161,400 | 7,702 |
| 2020/10/23 | 162,500 | 165,300 | 161,500 | 164,200 | 5,655 |
| 2020/10/22 | 162,800 | 164,000 | 162,300 | 163,700 | 4,239 |
| 2020/10/21 | 164,800 | 166,200 | 162,700 | 163,100 | 6,902 |
| 2020/10/20 | 164,900 | 166,500 | 163,500 | 164,800 | 4,780 |
| 2020/10/19 | 166,400 | 167,400 | 163,100 | 165,800 | 7,745 |
| 2020/10/16 | 168,400 | 168,400 | 165,500 | 166,600 | 7,221 |
| 2020/10/15 | 168,900 | 168,900 | 166,400 | 167,000 | 6,136 |
| 2020/10/14 | 168,800 | 169,300 | 167,200 | 167,800 | 4,785 |
| 2020/10/13 | 168,600 | 169,200 | 167,600 | 168,700 | 8,090 |
| 2020/10/12 | 169,500 | 170,400 | 168,600 | 168,900 | 3,978 |
| 2020/10/09 | 170,600 | 171,200 | 169,600 | 169,700 | 4,640 |
| 2020/10/08 | 171,500 | 172,200 | 169,700 | 170,300 | 4,355 |
| 2020/10/07 | 172,800 | 173,600 | 170,300 | 170,600 | 3,910 |
| 2020/10/06 | 173,000 | 174,700 | 172,600 | 173,200 | 4,157 |
| 2020/10/05 | 174,600 | 175,100 | 172,700 | 173,000 | 3,584 |
| 2020/10/02 | 178,000 | 178,100 | 172,200 | 172,700 | 6,913 |
| 2020/09/30 | 177,400 | 177,400 | 174,800 | 176,200 | 5,610 |
| 2020/09/29 | 172,900 | 176,900 | 172,700 | 176,300 | 4,635 |
| 2020/09/28 | 172,500 | 176,200 | 172,500 | 176,000 | 3,970 |
| 2020/09/25 | 173,900 | 177,700 | 172,200 | 176,500 | 7,535 |
| 2020/09/24 | 174,100 | 175,900 | 173,100 | 174,400 | 5,967 |
| 2020/09/23 | 173,800 | 175,800 | 171,800 | 173,500 | 12,333 |
| 2020/09/18 | 178,100 | 178,200 | 171,000 | 171,800 | 23,658 |
| 2020/09/17 | 178,200 | 178,300 | 176,500 | 177,500 | 6,718 |
| 2020/09/16 | 177,900 | 178,400 | 175,600 | 178,200 | 7,399 |
| 2020/09/15 | 175,900 | 176,400 | 174,600 | 175,700 | 6,112 |
| 2020/09/14 | 174,000 | 175,800 | 173,000 | 173,800 | 4,157 |
| 2020/09/11 | 172,400 | 174,600 | 171,500 | 173,400 | 7,252 |
| 2020/09/10 | 172,300 | 173,800 | 170,500 | 172,900 | 5,865 |
| 2020/09/09 | 171,700 | 174,300 | 171,200 | 172,100 | 9,733 |
| 2020/09/08 | 172,300 | 175,000 | 171,300 | 172,500 | 8,177 |
| 2020/09/07 | 178,100 | 179,800 | 172,600 | 172,600 | 11,681 |
| 2020/09/04 | 177,000 | 181,700 | 177,000 | 180,900 | 8,192 |
| 2020/09/03 | 179,800 | 180,900 | 177,400 | 180,900 | 13,062 |
| 2020/09/02 | 180,400 | 181,900 | 177,400 | 178,800 | 60,544 |
| 2020/09/01 | 178,300 | 184,900 | 178,300 | 184,400 | 71,818 |
| 2020/08/31 | 181,000 | 181,900 | 178,000 | 178,000 | 20,886 |
| 2020/08/28 | 178,600 | 184,000 | 178,100 | 181,900 | 36,791 |
| 2020/08/27 | 182,100 | 182,200 | 179,500 | 181,100 | 16,517 |
| 2020/08/26 | 182,900 | 184,000 | 180,100 | 183,100 | 30,646 |
| 2020/08/25 | 184,800 | 185,900 | 183,300 | 184,000 | 14,996 |
| 2020/08/24 | 186,100 | 188,100 | 184,100 | 185,200 | 5,846 |
| 2020/08/21 | 185,400 | 187,300 | 184,600 | 186,500 | 6,305 |
| 2020/08/20 | 187,000 | 187,800 | 185,100 | 185,100 | 4,844 |
| 2020/08/19 | 189,700 | 190,800 | 185,400 | 187,500 | 7,414 |
| 2020/08/18 | 187,000 | 191,100 | 186,200 | 189,700 | 9,940 |
| 2020/08/17 | 183,000 | 184,600 | 180,500 | 184,400 | 3,614 |
| 2020/08/14 | 181,600 | 184,000 | 179,000 | 183,000 | 5,359 |
| 2020/08/13 | 183,300 | 184,700 | 180,300 | 181,600 | 4,463 |
| 2020/08/12 | 183,900 | 184,800 | 178,600 | 181,100 | 4,794 |
| 2020/08/11 | 187,000 | 187,700 | 183,500 | 183,900 | 6,269 |
| 2020/08/07 | 189,500 | 191,300 | 188,400 | 189,700 | 4,683 |
| 2020/08/06 | 187,600 | 189,000 | 185,600 | 188,000 | 4,866 |
| 2020/08/05 | 192,500 | 193,000 | 185,800 | 187,600 | 6,694 |
| 2020/08/04 | 192,000 | 194,300 | 190,800 | 192,500 | 2,927 |
| 2020/08/03 | 194,400 | 195,000 | 189,500 | 190,700 | 4,565 |
| 2020/07/31 | 189,200 | 192,800 | 186,200 | 192,700 | 7,020 |
| 2020/07/30 | 184,100 | 188,300 | 183,200 | 186,800 | 5,487 |
| 2020/07/29 | 186,000 | 187,000 | 183,600 | 185,200 | 4,238 |
| 2020/07/28 | 185,000 | 185,300 | 183,100 | 185,300 | 2,048 |
| 2020/07/27 | 180,000 | 185,200 | 179,200 | 184,400 | 4,589 |
| 2020/07/22 | 179,300 | 179,300 | 176,800 | 178,700 | 3,024 |
| 2020/07/21 | 177,100 | 179,500 | 176,800 | 178,500 | 3,489 |
| 2020/07/20 | 178,600 | 179,000 | 177,000 | 177,700 | 2,880 |
| 2020/07/17 | 179,600 | 180,200 | 175,900 | 177,800 | 4,552 |
| 2020/07/16 | 180,500 | 180,600 | 178,400 | 179,100 | 3,156 |
| 2020/07/15 | 178,600 | 180,600 | 178,400 | 179,600 | 3,598 |
| 2020/07/14 | 181,000 | 184,500 | 178,000 | 178,100 | 4,012 |
| 2020/07/13 | 178,000 | 184,400 | 178,000 | 179,300 | 4,418 |
| 2020/07/10 | 180,100 | 181,500 | 177,800 | 178,000 | 3,862 |
| 2020/07/09 | 174,900 | 182,100 | 174,100 | 179,800 | 6,018 |
| 2020/07/08 | 171,300 | 177,000 | 170,700 | 174,800 | 3,798 |
| 2020/07/07 | 167,300 | 171,800 | 167,200 | 170,900 | 3,438 |
| 2020/07/06 | 169,000 | 170,300 | 167,500 | 167,600 | 3,905 |
| 2020/07/03 | 168,200 | 169,800 | 167,300 | 168,500 | 2,242 |
| 2020/07/02 | 167,200 | 169,800 | 165,700 | 169,100 | 4,989 |
| 2020/07/01 | 167,100 | 167,600 | 164,600 | 166,400 | 3,506 |
| 2020/06/30 | 169,300 | 170,200 | 163,600 | 166,200 | 10,007 |
| 2020/06/29 | 166,000 | 171,500 | 165,000 | 169,600 | 19,565 |
| 2020/06/26 | 164,200 | 166,700 | 163,500 | 166,200 | 2,841 |
| 2020/06/25 | 162,800 | 167,300 | 161,800 | 163,500 | 4,551 |
| 2020/06/24 | 161,000 | 164,700 | 158,500 | 164,500 | 4,702 |
| 2020/06/23 | 163,900 | 165,800 | 161,700 | 163,000 | 3,299 |
| 2020/06/22 | 160,100 | 164,700 | 159,100 | 163,200 | 3,520 |
| 2020/06/19 | 163,900 | 164,900 | 160,500 | 164,100 | 6,459 |
| 2020/06/18 | 165,300 | 165,500 | 162,100 | 163,800 | 3,379 |
| 2020/06/17 | 162,100 | 166,000 | 159,900 | 163,800 | 4,411 |
| 2020/06/16 | 158,000 | 162,600 | 158,000 | 162,100 | 4,499 |
| 2020/06/15 | 159,900 | 161,400 | 154,000 | 154,000 | 4,921 |
| 2020/06/12 | 153,500 | 157,200 | 149,800 | 156,500 | 9,135 |
| 2020/06/11 | 154,300 | 155,600 | 151,800 | 154,200 | 4,220 |
| 2020/06/10 | 156,200 | 156,800 | 153,500 | 154,300 | 5,077 |
| 2020/06/09 | 155,900 | 157,300 | 154,800 | 156,200 | 5,980 |
| 2020/06/08 | 159,800 | 161,800 | 154,300 | 156,000 | 10,094 |
| 2020/06/05 | 159,100 | 160,500 | 158,000 | 159,000 | 3,532 |
| 2020/06/04 | 165,400 | 166,000 | 158,200 | 158,200 | 4,978 |
| 2020/06/03 | 162,300 | 163,500 | 160,100 | 163,200 | 5,545 |
| 2020/06/02 | 161,500 | 165,100 | 159,900 | 160,900 | 4,641 |
| 2020/06/01 | 158,000 | 158,700 | 155,800 | 158,100 | 4,834 |
| 2020/05/29 | 159,900 | 162,600 | 158,200 | 160,700 | 6,790 |
| 2020/05/28 | 157,200 | 158,100 | 154,700 | 157,500 | 4,455 |
| 2020/05/27 | 159,700 | 160,200 | 156,500 | 156,500 | 3,858 |
| 2020/05/26 | 155,700 | 160,000 | 154,700 | 158,800 | 3,820 |
| 2020/05/25 | 154,900 | 155,800 | 153,700 | 155,400 | 2,193 |
| 2020/05/22 | 155,000 | 155,300 | 152,400 | 154,500 | 3,201 |
| 2020/05/21 | 159,000 | 159,000 | 151,200 | 153,900 | 3,670 |
| 2020/05/20 | 151,900 | 156,000 | 149,500 | 156,000 | 5,691 |
| 2020/05/19 | 152,500 | 153,400 | 149,000 | 149,100 | 7,082 |
| 2020/05/18 | 151,400 | 151,400 | 147,700 | 148,400 | 3,579 |
| 2020/05/15 | 153,500 | 153,800 | 148,000 | 150,600 | 4,684 |
| 2020/05/14 | 152,200 | 154,300 | 148,400 | 154,300 | 4,215 |
| 2020/05/13 | 151,100 | 152,200 | 148,400 | 152,200 | 5,803 |
| 2020/05/12 | 158,000 | 158,400 | 152,200 | 154,500 | 7,004 |
| 2020/05/11 | 161,500 | 163,000 | 158,100 | 158,900 | 4,561 |
| 2020/05/08 | 152,100 | 161,100 | 150,300 | 160,000 | 11,611 |
| 2020/05/07 | 152,000 | 155,700 | 149,600 | 153,500 | 4,898 |
| 2020/05/01 | 151,300 | 153,000 | 149,600 | 151,600 | 3,890 |
| 2020/04/30 | 152,300 | 153,200 | 149,900 | 151,700 | 8,198 |
| 2020/04/28 | 154,000 | 155,400 | 151,800 | 154,200 | 5,206 |
| 2020/04/27 | 154,800 | 155,400 | 149,600 | 154,900 | 6,576 |
| 2020/04/24 | 155,000 | 156,000 | 150,500 | 153,100 | 6,611 |
| 2020/04/23 | 154,300 | 155,500 | 153,300 | 155,100 | 7,399 |
| 2020/04/22 | 152,800 | 154,300 | 147,300 | 152,000 | 6,722 |
| 2020/04/21 | 156,300 | 157,600 | 148,100 | 153,000 | 8,972 |
| 2020/04/20 | 146,500 | 150,900 | 146,500 | 150,000 | 5,169 |
| 2020/04/17 | 142,000 | 147,600 | 140,800 | 146,800 | 6,490 |
| 2020/04/16 | 137,600 | 143,700 | 136,700 | 143,300 | 5,431 |
| 2020/04/15 | 144,500 | 144,600 | 136,800 | 138,500 | 6,742 |
| 2020/04/14 | 142,100 | 143,500 | 139,800 | 140,100 | 4,412 |
| 2020/04/13 | 141,500 | 147,300 | 140,000 | 141,300 | 4,651 |
| 2020/04/10 | 144,200 | 144,200 | 137,100 | 141,400 | 7,849 |
| 2020/04/09 | 147,900 | 150,800 | 140,900 | 143,800 | 5,542 |
| 2020/04/08 | 146,100 | 147,600 | 139,000 | 147,200 | 6,523 |
| 2020/04/07 | 142,600 | 150,100 | 138,100 | 145,600 | 8,243 |
| 2020/04/06 | 140,600 | 146,500 | 133,600 | 134,200 | 6,288 |
| 2020/04/03 | 137,400 | 141,700 | 134,400 | 137,600 | 9,811 |
| 2020/04/02 | 133,300 | 139,500 | 126,700 | 139,300 | 12,441 |
| 2020/04/01 | 144,800 | 144,900 | 130,900 | 136,300 | 9,504 |
| 2020/03/31 | 136,900 | 147,700 | 129,500 | 145,800 | 13,671 |
| 2020/03/30 | 125,000 | 137,300 | 124,200 | 137,100 | 5,732 |
| 2020/03/27 | 136,200 | 140,700 | 127,700 | 135,400 | 9,881 |
| 2020/03/26 | 137,500 | 150,700 | 131,400 | 134,500 | 12,678 |
| 2020/03/25 | 149,200 | 150,000 | 135,000 | 143,300 | 14,327 |
| 2020/03/24 | 110,600 | 137,600 | 110,000 | 130,300 | 18,039 |
| 2020/03/23 | 107,600 | 107,600 | 103,000 | 107,600 | 6,154 |
| 2020/03/19 | 116,000 | 121,800 | 91,300 | 92,600 | 17,142 |
| 2020/03/18 | 128,700 | 135,700 | 117,300 | 117,300 | 10,611 |
| 2020/03/17 | 116,000 | 128,200 | 112,300 | 122,700 | 13,965 |
| 2020/03/16 | 133,100 | 135,000 | 122,100 | 126,100 | 11,426 |
| 2020/03/13 | 123,500 | 133,200 | 108,500 | 131,000 | 19,909 |
| 2020/03/12 | 143,000 | 149,600 | 135,700 | 138,500 | 14,289 |
| 2020/03/11 | 147,800 | 153,100 | 144,100 | 149,000 | 9,904 |
| 2020/03/10 | 137,100 | 147,600 | 134,900 | 147,200 | 15,764 |
| 2020/03/09 | 153,100 | 154,600 | 145,100 | 146,100 | 10,035 |
| 2020/03/06 | 164,400 | 164,400 | 157,100 | 157,100 | 5,266 |
| 2020/03/05 | 161,900 | 165,400 | 161,300 | 164,700 | 4,031 |
| 2020/03/04 | 161,000 | 161,900 | 160,100 | 161,700 | 8,764 |
| 2020/03/03 | 163,900 | 165,700 | 160,600 | 161,000 | 9,473 |
| 2020/03/02 | 155,200 | 160,100 | 155,100 | 156,100 | 12,867 |
| 2020/02/28 | 163,100 | 164,600 | 157,000 | 158,000 | 10,067 |
| 2020/02/27 | 172,500 | 174,600 | 167,300 | 168,700 | 10,243 |
| 2020/02/26 | 179,500 | 179,500 | 176,500 | 176,600 | 9,271 |
| 2020/02/25 | 179,800 | 182,300 | 178,000 | 180,100 | 6,540 |
| 2020/02/21 | 181,500 | 182,500 | 181,000 | 181,300 | 5,879 |
| 2020/02/20 | 180,400 | 181,600 | 180,100 | 181,000 | 5,384 |
| 2020/02/19 | 180,100 | 182,200 | 179,800 | 180,300 | 3,311 |
| 2020/02/18 | 181,800 | 182,100 | 179,700 | 180,200 | 4,858 |
| 2020/02/17 | 183,000 | 184,200 | 182,300 | 182,700 | 3,763 |
| 2020/02/14 | 180,100 | 182,300 | 179,700 | 182,200 | 3,440 |
| 2020/02/13 | 178,000 | 180,300 | 177,400 | 179,900 | 6,631 |
| 2020/02/12 | 178,400 | 179,900 | 176,700 | 178,100 | 5,249 |
| 2020/02/10 | 177,000 | 178,700 | 176,900 | 178,200 | 3,357 |
| 2020/02/07 | 176,500 | 177,800 | 175,200 | 177,100 | 4,031 |
| 2020/02/06 | 177,400 | 177,500 | 174,900 | 175,000 | 5,553 |
| 2020/02/05 | 179,200 | 180,200 | 176,500 | 176,600 | 6,834 |
| 2020/02/04 | 176,000 | 178,500 | 174,100 | 177,700 | 5,560 |
| 2020/02/03 | 176,100 | 177,500 | 175,200 | 176,800 | 7,736 |
| 2020/01/31 | 173,500 | 176,400 | 173,400 | 175,000 | 10,575 |
| 2020/01/30 | 171,800 | 173,300 | 170,400 | 173,000 | 5,477 |
| 2020/01/29 | 169,900 | 172,900 | 169,000 | 171,800 | 7,454 |
| 2020/01/28 | 167,700 | 169,600 | 166,200 | 168,900 | 4,764 |
| 2020/01/27 | 166,400 | 168,700 | 165,600 | 167,700 | 3,773 |
| 2020/01/24 | 164,700 | 167,000 | 164,700 | 166,700 | 7,134 |
| 2020/01/23 | 164,000 | 165,300 | 163,200 | 164,700 | 3,447 |
| 2020/01/22 | 162,200 | 163,800 | 162,200 | 163,800 | 1,938 |
| 2020/01/21 | 162,700 | 163,300 | 161,800 | 162,100 | 1,627 |
| 2020/01/20 | 161,200 | 162,300 | 160,300 | 161,800 | 2,580 |
| 2020/01/17 | 159,500 | 161,000 | 159,200 | 160,700 | 3,065 |
| 2020/01/16 | 159,200 | 160,300 | 158,400 | 159,100 | 2,545 |
| 2020/01/15 | 160,100 | 160,300 | 158,300 | 158,700 | 1,986 |
| 2020/01/14 | 160,400 | 161,200 | 158,800 | 160,100 | 3,460 |
| 2020/01/10 | 158,100 | 158,600 | 157,400 | 158,500 | 1,639 |
| 2020/01/09 | 158,400 | 159,800 | 156,500 | 158,100 | 5,441 |
| 2020/01/08 | 160,000 | 161,100 | 158,200 | 158,200 | 4,601 |
| 2020/01/07 | 161,600 | 162,400 | 159,900 | 160,000 | 3,710 |
| 2020/01/06 | 161,300 | 162,400 | 160,600 | 161,500 | 3,432 |