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 |
|---|---|---|---|---|---|
| 2021/12/30 | 202,000 | 203,000 | 201,100 | 202,600 | 2,728 |
| 2021/12/29 | 202,100 | 204,000 | 201,000 | 201,600 | 4,290 |
| 2021/12/28 | 199,700 | 202,400 | 199,600 | 202,100 | 2,453 |
| 2021/12/27 | 199,000 | 199,600 | 198,200 | 198,700 | 1,337 |
| 2021/12/24 | 197,800 | 199,500 | 197,700 | 198,800 | 2,644 |
| 2021/12/23 | 196,000 | 198,400 | 196,000 | 197,900 | 3,260 |
| 2021/12/22 | 198,000 | 199,300 | 196,000 | 196,000 | 4,710 |
| 2021/12/21 | 196,700 | 200,300 | 195,900 | 199,800 | 4,056 |
| 2021/12/20 | 198,700 | 199,500 | 195,800 | 196,300 | 5,367 |
| 2021/12/17 | 194,900 | 200,700 | 194,600 | 200,500 | 8,925 |
| 2021/12/16 | 195,300 | 196,400 | 193,800 | 195,600 | 3,008 |
| 2021/12/15 | 196,300 | 196,700 | 193,500 | 195,300 | 2,990 |
| 2021/12/14 | 196,500 | 197,200 | 195,100 | 197,100 | 4,933 |
| 2021/12/13 | 198,200 | 199,400 | 195,500 | 196,500 | 3,586 |
| 2021/12/10 | 195,600 | 198,200 | 195,200 | 198,000 | 6,825 |
| 2021/12/09 | 192,000 | 197,600 | 191,900 | 197,100 | 6,273 |
| 2021/12/08 | 190,000 | 192,300 | 189,800 | 192,300 | 6,157 |
| 2021/12/07 | 190,200 | 192,500 | 188,100 | 190,300 | 4,879 |
| 2021/12/06 | 192,400 | 193,100 | 189,600 | 190,700 | 4,457 |
| 2021/12/03 | 191,900 | 193,300 | 190,500 | 192,000 | 6,634 |
| 2021/12/02 | 191,000 | 194,800 | 190,300 | 190,300 | 6,998 |
| 2021/12/01 | 189,400 | 193,400 | 188,100 | 191,000 | 8,208 |
| 2021/11/30 | 191,100 | 195,300 | 187,200 | 187,200 | 9,625 |
| 2021/11/29 | 192,200 | 194,800 | 189,100 | 190,500 | 6,855 |
| 2021/11/26 | 192,900 | 194,000 | 190,100 | 193,000 | 4,311 |
| 2021/11/25 | 190,700 | 193,500 | 190,400 | 192,400 | 3,756 |
| 2021/11/24 | 187,400 | 190,700 | 186,700 | 190,600 | 3,755 |
| 2021/11/22 | 187,700 | 191,300 | 187,700 | 190,100 | 2,892 |
| 2021/11/19 | 189,500 | 189,700 | 187,700 | 187,700 | 3,588 |
| 2021/11/18 | 188,800 | 190,600 | 188,800 | 190,100 | 2,030 |
| 2021/11/17 | 188,600 | 190,500 | 188,600 | 188,800 | 2,883 |
| 2021/11/16 | 189,700 | 190,100 | 188,800 | 190,000 | 1,487 |
| 2021/11/15 | 188,900 | 190,700 | 188,700 | 189,500 | 1,718 |
| 2021/11/12 | 190,700 | 191,300 | 188,700 | 188,900 | 1,587 |
| 2021/11/11 | 190,600 | 192,100 | 189,800 | 190,600 | 1,710 |
| 2021/11/10 | 189,400 | 191,200 | 188,900 | 190,700 | 2,993 |
| 2021/11/09 | 191,800 | 192,200 | 189,100 | 189,100 | 3,221 |
| 2021/11/08 | 191,100 | 191,500 | 188,800 | 191,100 | 4,369 |
| 2021/11/05 | 191,800 | 192,500 | 191,100 | 191,800 | 1,922 |
| 2021/11/04 | 192,600 | 193,000 | 189,600 | 191,000 | 2,670 |
| 2021/11/02 | 189,800 | 189,900 | 188,000 | 188,600 | 1,668 |
| 2021/11/01 | 190,300 | 190,400 | 188,300 | 188,400 | 1,989 |
| 2021/10/29 | 188,600 | 190,500 | 187,500 | 189,600 | 3,040 |
| 2021/10/28 | 188,000 | 189,300 | 187,100 | 188,300 | 2,548 |
| 2021/10/27 | 187,900 | 188,600 | 186,700 | 188,000 | 3,072 |
| 2021/10/26 | 188,500 | 188,800 | 186,400 | 187,000 | 3,355 |
| 2021/10/25 | 189,400 | 190,200 | 188,500 | 188,500 | 1,783 |
| 2021/10/22 | 189,700 | 191,100 | 187,800 | 188,600 | 2,257 |
| 2021/10/21 | 190,100 | 191,500 | 189,300 | 189,700 | 1,690 |
| 2021/10/20 | 190,200 | 190,500 | 188,100 | 190,100 | 2,828 |
| 2021/10/19 | 191,700 | 192,400 | 189,400 | 191,500 | 4,774 |
| 2021/10/18 | 193,200 | 193,200 | 187,400 | 191,500 | 6,250 |
| 2021/10/15 | 191,000 | 194,800 | 189,600 | 194,100 | 5,332 |
| 2021/10/14 | 189,000 | 191,100 | 188,100 | 190,500 | 5,446 |
| 2021/10/13 | 185,900 | 188,700 | 185,400 | 188,600 | 5,308 |
| 2021/10/12 | 184,700 | 186,400 | 183,800 | 185,200 | 4,370 |
| 2021/10/11 | 180,000 | 184,700 | 179,200 | 184,700 | 5,391 |
| 2021/10/08 | 186,100 | 187,600 | 184,000 | 184,000 | 3,510 |
| 2021/10/07 | 184,000 | 187,500 | 182,900 | 186,100 | 4,304 |
| 2021/10/06 | 185,000 | 186,200 | 180,300 | 184,000 | 5,018 |
| 2021/10/05 | 185,500 | 186,300 | 180,400 | 184,900 | 5,664 |
| 2021/10/04 | 185,700 | 187,700 | 184,200 | 185,600 | 4,624 |
| 2021/10/01 | 189,000 | 190,300 | 183,800 | 183,800 | 6,322 |
| 2021/09/30 | 190,300 | 190,800 | 187,500 | 187,500 | 5,119 |
| 2021/09/29 | 193,700 | 193,800 | 189,800 | 190,300 | 3,661 |
| 2021/09/28 | 193,400 | 196,100 | 192,000 | 195,200 | 3,371 |
| 2021/09/27 | 192,500 | 193,900 | 192,300 | 193,600 | 4,004 |
| 2021/09/24 | 193,900 | 195,800 | 192,400 | 192,500 | 6,254 |
| 2021/09/22 | 196,300 | 197,000 | 193,100 | 193,900 | 6,065 |
| 2021/09/21 | 196,300 | 196,600 | 194,000 | 194,600 | 5,935 |
| 2021/09/17 | 197,700 | 200,100 | 195,600 | 198,800 | 8,432 |
| 2021/09/16 | 195,100 | 196,000 | 194,000 | 195,600 | 4,600 |
| 2021/09/15 | 199,400 | 199,900 | 195,300 | 195,900 | 4,358 |
| 2021/09/14 | 197,900 | 200,900 | 197,900 | 199,300 | 4,686 |
| 2021/09/13 | 197,000 | 199,500 | 197,000 | 198,900 | 4,734 |
| 2021/09/10 | 199,200 | 199,200 | 196,400 | 197,300 | 5,260 |
| 2021/09/09 | 198,300 | 200,000 | 196,900 | 197,800 | 3,039 |
| 2021/09/08 | 195,300 | 198,000 | 195,000 | 198,000 | 4,710 |
| 2021/09/07 | 199,500 | 199,500 | 196,300 | 196,400 | 3,702 |
| 2021/09/06 | 196,500 | 200,700 | 196,500 | 199,500 | 4,380 |
| 2021/09/03 | 194,800 | 198,600 | 193,600 | 196,400 | 6,329 |
| 2021/09/02 | 192,300 | 196,100 | 192,300 | 195,100 | 5,670 |
| 2021/09/01 | 190,600 | 193,800 | 190,600 | 192,500 | 5,074 |
| 2021/08/31 | 195,000 | 195,300 | 191,300 | 192,000 | 11,349 |
| 2021/08/30 | 191,700 | 195,000 | 191,700 | 194,400 | 8,676 |
| 2021/08/27 | 191,100 | 197,900 | 190,900 | 197,700 | 10,501 |
| 2021/08/26 | 191,000 | 191,900 | 187,500 | 190,600 | 9,104 |
| 2021/08/25 | 193,000 | 193,800 | 190,600 | 191,000 | 6,419 |
| 2021/08/24 | 193,700 | 195,500 | 192,700 | 192,700 | 8,443 |
| 2021/08/23 | 195,600 | 197,400 | 194,200 | 194,600 | 8,518 |
| 2021/08/20 | 194,500 | 196,200 | 193,700 | 195,300 | 4,926 |
| 2021/08/19 | 195,000 | 196,200 | 194,600 | 195,000 | 3,175 |
| 2021/08/18 | 195,000 | 195,800 | 193,500 | 195,200 | 6,576 |
| 2021/08/17 | 196,800 | 197,100 | 195,200 | 195,300 | 5,278 |
| 2021/08/16 | 196,600 | 197,200 | 195,500 | 196,800 | 3,345 |
| 2021/08/13 | 197,000 | 198,100 | 196,400 | 196,600 | 4,491 |
| 2021/08/12 | 198,500 | 198,800 | 195,700 | 197,000 | 7,211 |
| 2021/08/11 | 199,200 | 200,600 | 198,500 | 199,100 | 5,262 |
| 2021/08/10 | 204,000 | 205,100 | 198,700 | 198,900 | 8,008 |
| 2021/08/06 | 205,100 | 207,400 | 203,100 | 203,500 | 5,333 |
| 2021/08/05 | 202,700 | 207,800 | 202,400 | 207,400 | 8,314 |
| 2021/08/04 | 200,200 | 203,100 | 199,300 | 202,700 | 4,792 |
| 2021/08/03 | 198,500 | 201,100 | 198,100 | 200,500 | 3,176 |
| 2021/08/02 | 201,000 | 202,000 | 197,800 | 197,800 | 6,320 |
| 2021/07/30 | 199,200 | 201,900 | 198,900 | 201,000 | 6,155 |
| 2021/07/29 | 197,500 | 199,900 | 196,100 | 199,000 | 7,581 |
| 2021/07/28 | 195,000 | 198,200 | 195,000 | 198,200 | 5,715 |
| 2021/07/27 | 195,200 | 196,100 | 194,400 | 196,000 | 3,176 |
| 2021/07/26 | 196,700 | 197,100 | 193,900 | 194,500 | 3,787 |
| 2021/07/21 | 195,500 | 196,600 | 194,600 | 195,500 | 5,330 |
| 2021/07/20 | 195,300 | 196,800 | 194,000 | 195,200 | 4,206 |
| 2021/07/19 | 197,700 | 198,400 | 195,700 | 196,200 | 4,585 |
| 2021/07/16 | 197,200 | 198,400 | 196,600 | 197,700 | 3,912 |
| 2021/07/15 | 199,200 | 200,500 | 196,500 | 197,000 | 6,586 |
| 2021/07/14 | 197,100 | 197,900 | 196,200 | 197,400 | 6,714 |
| 2021/03/22 | 163,500 | 164,500 | 161,200 | 162,100 | 3,424 |
| 2021/03/19 | 160,800 | 165,700 | 160,700 | 164,300 | 17,536 |
| 2021/03/18 | 160,300 | 161,100 | 158,300 | 160,700 | 4,337 |
| 2021/03/17 | 160,600 | 161,800 | 159,200 | 160,300 | 5,046 |
| 2021/03/16 | 160,100 | 163,200 | 160,000 | 160,400 | 7,492 |
| 2021/03/15 | 158,200 | 160,400 | 157,100 | 159,600 | 9,137 |
| 2021/03/12 | 154,000 | 157,100 | 151,700 | 156,000 | 10,671 |
| 2021/03/11 | 148,200 | 150,500 | 147,600 | 150,100 | 4,808 |
| 2021/03/10 | 148,400 | 149,200 | 148,000 | 148,000 | 7,187 |
| 2021/03/09 | 153,200 | 153,400 | 147,600 | 148,400 | 14,935 |
| 2021/03/08 | 150,600 | 154,400 | 150,500 | 152,200 | 6,433 |
| 2021/03/05 | 152,000 | 153,800 | 150,700 | 153,500 | 9,267 |
| 2021/03/04 | 153,500 | 154,900 | 152,400 | 153,900 | 9,094 |
| 2021/03/03 | 159,600 | 160,000 | 155,100 | 156,800 | 6,484 |
| 2021/03/02 | 160,500 | 163,100 | 158,300 | 158,700 | 7,153 |
| 2021/03/01 | 160,700 | 163,200 | 160,000 | 160,000 | 5,431 |
| 2021/02/26 | 163,900 | 163,900 | 158,800 | 160,700 | 8,832 |
| 2021/02/25 | 165,100 | 165,500 | 163,000 | 164,600 | 6,312 |
| 2021/02/24 | 168,100 | 169,800 | 167,700 | 168,000 | 9,402 |
| 2021/02/22 | 165,400 | 168,500 | 164,200 | 167,200 | 4,413 |
| 2021/02/19 | 163,100 | 165,900 | 163,100 | 165,400 | 3,774 |
| 2021/02/18 | 164,200 | 165,200 | 163,000 | 163,800 | 6,830 |
| 2021/02/17 | 168,400 | 169,700 | 164,200 | 164,700 | 8,450 |
| 2021/02/16 | 166,200 | 170,000 | 166,000 | 168,400 | 5,703 |
| 2021/02/15 | 164,500 | 166,400 | 164,000 | 165,900 | 3,040 |
| 2021/02/12 | 163,000 | 165,500 | 162,500 | 165,000 | 5,069 |
| 2021/02/10 | 163,300 | 165,000 | 162,700 | 163,000 | 4,410 |
| 2021/02/09 | 164,000 | 164,800 | 162,700 | 162,700 | 7,692 |
| 2021/02/08 | 162,500 | 164,800 | 162,300 | 164,800 | 5,450 |
| 2021/02/05 | 162,100 | 163,000 | 161,400 | 162,500 | 6,403 |
| 2021/02/04 | 163,500 | 165,100 | 162,000 | 162,300 | 6,629 |
| 2021/02/03 | 162,700 | 165,000 | 162,100 | 163,800 | 4,954 |
| 2021/02/02 | 163,400 | 165,800 | 162,500 | 163,000 | 4,897 |
| 2021/02/01 | 163,700 | 165,400 | 162,800 | 164,000 | 4,094 |
| 2021/01/29 | 163,700 | 166,600 | 161,300 | 164,200 | 9,931 |
| 2021/01/28 | 162,800 | 165,400 | 162,600 | 164,600 | 3,839 |
| 2021/01/27 | 162,300 | 164,100 | 161,800 | 164,100 | 4,756 |
| 2021/01/26 | 164,100 | 165,300 | 161,700 | 162,200 | 6,032 |
| 2021/01/25 | 165,100 | 166,300 | 163,200 | 164,200 | 6,226 |
| 2021/01/22 | 164,500 | 165,700 | 163,600 | 164,600 | 3,325 |
| 2021/01/21 | 169,000 | 169,400 | 164,900 | 164,900 | 3,347 |
| 2021/01/20 | 167,900 | 169,800 | 165,800 | 165,800 | 4,609 |
| 2021/01/19 | 166,500 | 169,000 | 166,300 | 167,700 | 5,788 |
| 2021/01/18 | 165,600 | 167,600 | 165,200 | 167,100 | 3,778 |
| 2021/01/15 | 163,200 | 167,400 | 163,200 | 165,300 | 4,556 |
| 2021/01/14 | 164,600 | 165,900 | 162,000 | 163,500 | 6,192 |
| 2021/01/13 | 169,100 | 169,100 | 163,600 | 164,600 | 5,624 |
| 2021/01/12 | 171,200 | 172,000 | 167,300 | 169,300 | 5,426 |
| 2021/01/08 | 170,900 | 172,800 | 170,300 | 172,300 | 4,581 |
| 2021/01/07 | 167,800 | 171,500 | 167,700 | 171,000 | 4,137 |
| 2021/01/06 | 169,500 | 173,500 | 167,600 | 167,600 | 7,968 |
| 2021/01/05 | 168,900 | 169,800 | 166,300 | 169,000 | 4,783 |
| 2021/01/04 | 166,900 | 167,800 | 163,500 | 166,800 | 4,504 |