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 |
|---|---|---|---|---|---|
| 2022/12/30 | 161,500 | 162,900 | 159,800 | 160,100 | 2,024 |
| 2022/12/29 | 160,600 | 161,600 | 159,300 | 160,800 | 4,335 |
| 2022/12/28 | 159,200 | 160,600 | 158,800 | 160,600 | 2,098 |
| 2022/12/27 | 158,800 | 159,600 | 157,300 | 159,500 | 2,092 |
| 2022/12/26 | 159,000 | 160,100 | 157,300 | 159,100 | 2,679 |
| 2022/12/23 | 160,500 | 160,700 | 157,800 | 158,600 | 2,770 |
| 2022/12/22 | 158,100 | 161,000 | 158,000 | 160,800 | 3,026 |
| 2022/12/21 | 154,700 | 159,400 | 154,200 | 158,100 | 5,620 |
| 2022/12/20 | 163,400 | 163,500 | 150,500 | 154,700 | 7,710 |
| 2022/12/19 | 166,500 | 166,500 | 162,900 | 163,000 | 3,390 |
| 2022/12/16 | 164,400 | 167,300 | 163,600 | 167,300 | 8,420 |
| 2022/12/15 | 163,200 | 164,800 | 162,400 | 164,300 | 3,244 |
| 2022/12/14 | 162,500 | 163,700 | 161,800 | 163,200 | 4,558 |
| 2022/12/13 | 162,200 | 163,300 | 161,800 | 162,500 | 2,520 |
| 2022/12/12 | 163,000 | 163,400 | 162,000 | 162,300 | 1,848 |
| 2022/12/09 | 163,000 | 163,800 | 162,100 | 162,600 | 3,697 |
| 2022/12/08 | 162,800 | 162,900 | 161,400 | 162,500 | 4,481 |
| 2022/12/07 | 163,700 | 163,900 | 162,500 | 163,100 | 4,115 |
| 2022/12/06 | 162,500 | 163,700 | 162,200 | 163,400 | 4,042 |
| 2022/12/05 | 161,700 | 163,300 | 161,400 | 162,700 | 2,769 |
| 2022/12/02 | 162,400 | 163,100 | 161,000 | 161,400 | 4,509 |
| 2022/12/01 | 161,600 | 163,100 | 161,400 | 161,900 | 6,570 |
| 2022/11/30 | 164,500 | 164,600 | 160,900 | 161,300 | 6,292 |
| 2022/11/29 | 166,800 | 167,600 | 163,700 | 165,000 | 4,231 |
| 2022/11/28 | 167,200 | 167,600 | 165,800 | 167,100 | 5,501 |
| 2022/11/25 | 167,100 | 167,500 | 165,900 | 166,900 | 3,785 |
| 2022/11/24 | 165,600 | 167,500 | 165,500 | 167,500 | 3,320 |
| 2022/11/22 | 167,800 | 167,800 | 164,900 | 165,200 | 3,387 |
| 2022/11/21 | 167,300 | 169,600 | 167,000 | 167,400 | 3,810 |
| 2022/11/18 | 167,300 | 167,500 | 165,800 | 167,300 | 1,884 |
| 2022/11/17 | 168,700 | 169,400 | 166,700 | 167,000 | 2,964 |
| 2022/11/16 | 167,100 | 169,100 | 166,200 | 168,700 | 5,020 |
| 2022/11/15 | 165,300 | 167,200 | 164,400 | 166,700 | 5,564 |
| 2022/11/14 | 165,400 | 166,400 | 164,100 | 165,000 | 5,220 |
| 2022/11/11 | 166,000 | 166,300 | 164,100 | 165,100 | 6,987 |
| 2022/11/10 | 163,800 | 164,300 | 162,300 | 163,000 | 3,636 |
| 2022/11/09 | 162,100 | 164,400 | 161,800 | 163,600 | 3,946 |
| 2022/11/08 | 161,000 | 163,000 | 160,900 | 162,000 | 5,087 |
| 2022/11/07 | 162,700 | 163,200 | 158,600 | 160,100 | 6,015 |
| 2022/11/04 | 159,700 | 162,500 | 159,100 | 161,200 | 5,208 |
| 2022/11/02 | 164,300 | 164,700 | 159,400 | 161,100 | 6,164 |
| 2022/11/01 | 159,600 | 164,800 | 158,900 | 164,200 | 9,165 |
| 2022/10/31 | 157,600 | 160,600 | 156,300 | 158,700 | 8,068 |
| 2022/10/28 | 155,700 | 157,500 | 155,000 | 157,200 | 6,029 |
| 2022/10/27 | 153,500 | 156,800 | 152,800 | 156,500 | 6,851 |
| 2022/10/26 | 150,000 | 154,300 | 149,900 | 154,300 | 9,645 |
| 2022/10/25 | 149,800 | 150,500 | 148,900 | 149,600 | 5,746 |
| 2022/10/24 | 151,500 | 151,900 | 149,400 | 149,400 | 4,190 |
| 2022/10/21 | 153,900 | 154,300 | 151,200 | 151,900 | 4,864 |
| 2022/10/20 | 151,600 | 154,700 | 151,400 | 154,500 | 6,052 |
| 2022/10/19 | 152,600 | 153,000 | 151,600 | 151,700 | 3,647 |
| 2022/10/18 | 154,900 | 155,500 | 152,600 | 152,900 | 5,874 |
| 2022/10/17 | 153,900 | 155,600 | 153,200 | 154,000 | 5,861 |
| 2022/10/14 | 155,500 | 155,600 | 153,800 | 153,900 | 4,101 |
| 2022/10/13 | 157,300 | 157,500 | 153,600 | 154,100 | 5,565 |
| 2022/10/12 | 157,800 | 158,800 | 155,600 | 158,600 | 6,902 |
| 2022/10/11 | 159,000 | 160,300 | 156,600 | 157,500 | 7,429 |
| 2022/10/07 | 159,200 | 161,700 | 158,700 | 160,500 | 3,302 |
| 2022/10/06 | 162,500 | 162,600 | 160,700 | 160,700 | 2,617 |
| 2022/10/05 | 164,000 | 164,100 | 161,200 | 162,800 | 3,207 |
| 2022/10/04 | 164,300 | 164,300 | 162,700 | 163,800 | 4,416 |
| 2022/10/03 | 160,500 | 163,000 | 158,700 | 162,500 | 5,097 |
| 2022/09/30 | 160,400 | 163,500 | 157,900 | 161,900 | 8,126 |
| 2022/09/29 | 162,300 | 164,900 | 161,800 | 162,000 | 3,593 |
| 2022/09/28 | 165,100 | 166,200 | 160,700 | 161,900 | 5,600 |
| 2022/09/27 | 168,700 | 170,000 | 165,000 | 165,000 | 6,757 |
| 2022/09/26 | 171,500 | 172,100 | 167,800 | 168,000 | 4,583 |
| 2022/09/22 | 171,500 | 172,400 | 170,300 | 171,500 | 2,209 |
| 2022/09/21 | 171,800 | 173,400 | 171,500 | 172,300 | 4,861 |
| 2022/09/20 | 173,100 | 174,200 | 170,800 | 171,100 | 4,050 |
| 2022/09/16 | 170,100 | 172,300 | 169,300 | 172,100 | 6,644 |
| 2022/09/15 | 171,900 | 171,900 | 169,200 | 169,700 | 3,821 |
| 2022/09/14 | 172,900 | 173,600 | 171,200 | 171,500 | 3,260 |
| 2022/09/13 | 174,000 | 174,600 | 173,000 | 173,400 | 3,762 |
| 2022/09/12 | 171,600 | 172,800 | 171,300 | 172,600 | 1,962 |
| 2022/09/09 | 170,200 | 171,600 | 169,800 | 171,600 | 5,611 |
| 2022/09/08 | 170,700 | 170,700 | 168,400 | 168,800 | 2,553 |
| 2022/09/07 | 169,200 | 170,100 | 168,900 | 170,100 | 3,250 |
| 2022/09/06 | 169,000 | 169,400 | 168,100 | 168,400 | 2,214 |
| 2022/09/05 | 168,200 | 169,100 | 167,700 | 168,200 | 2,228 |
| 2022/09/02 | 170,800 | 171,400 | 167,400 | 167,900 | 3,551 |
| 2022/09/01 | 171,700 | 171,700 | 169,100 | 169,600 | 5,081 |
| 2022/08/31 | 174,400 | 174,400 | 170,800 | 172,100 | 8,218 |
| 2022/08/30 | 172,900 | 173,700 | 171,500 | 173,700 | 3,015 |
| 2022/08/29 | 173,200 | 175,900 | 173,100 | 175,200 | 6,903 |
| 2022/08/26 | 175,600 | 175,600 | 173,900 | 175,100 | 2,242 |
| 2022/08/25 | 173,100 | 175,000 | 172,900 | 174,400 | 3,282 |
| 2022/08/24 | 173,400 | 173,900 | 172,000 | 172,100 | 3,454 |
| 2022/08/23 | 173,500 | 174,000 | 172,200 | 172,500 | 2,176 |
| 2022/08/22 | 174,500 | 174,500 | 172,800 | 173,500 | 2,667 |
| 2022/08/19 | 175,100 | 175,100 | 173,900 | 174,500 | 2,183 |
| 2022/08/18 | 175,100 | 175,100 | 173,500 | 174,700 | 1,892 |
| 2022/08/17 | 176,400 | 176,600 | 174,300 | 174,800 | 2,092 |
| 2022/08/16 | 174,000 | 175,600 | 173,700 | 175,600 | 2,364 |
| 2022/08/15 | 173,200 | 173,800 | 172,000 | 173,700 | 2,546 |
| 2022/08/12 | 173,100 | 174,000 | 171,700 | 172,700 | 3,544 |
| 2022/08/10 | 173,700 | 173,900 | 171,500 | 172,400 | 2,759 |
| 2022/08/09 | 173,000 | 173,800 | 171,800 | 173,400 | 4,651 |
| 2022/08/08 | 172,900 | 173,500 | 171,400 | 173,100 | 2,861 |
| 2022/08/05 | 173,900 | 173,900 | 171,900 | 173,200 | 2,965 |
| 2022/08/04 | 173,300 | 173,900 | 171,800 | 173,800 | 3,829 |
| 2022/08/03 | 174,100 | 175,100 | 171,500 | 173,000 | 4,639 |
| 2022/08/02 | 174,800 | 176,000 | 173,500 | 174,000 | 4,972 |
| 2022/08/01 | 175,000 | 176,400 | 174,800 | 176,000 | 3,895 |
| 2022/07/29 | 174,000 | 176,500 | 173,600 | 175,600 | 6,516 |
| 2022/07/28 | 175,300 | 175,800 | 172,300 | 173,600 | 7,884 |
| 2022/07/27 | 175,000 | 176,800 | 174,500 | 175,300 | 4,124 |
| 2022/07/26 | 177,000 | 177,300 | 173,600 | 174,700 | 2,237 |
| 2022/07/25 | 176,300 | 177,500 | 175,500 | 176,100 | 2,630 |
| 2022/07/22 | 175,900 | 177,000 | 175,700 | 176,300 | 2,354 |
| 2022/07/21 | 173,800 | 175,600 | 173,800 | 175,300 | 3,992 |
| 2022/07/20 | 174,000 | 174,500 | 171,500 | 173,800 | 4,951 |
| 2022/07/19 | 173,000 | 174,400 | 172,300 | 173,000 | 3,378 |
| 2022/07/15 | 171,500 | 172,500 | 171,300 | 171,500 | 3,065 |
| 2022/07/14 | 170,300 | 171,700 | 170,100 | 171,200 | 1,826 |
| 2022/07/13 | 171,000 | 172,800 | 170,200 | 170,600 | 2,784 |
| 2022/07/12 | 170,900 | 172,000 | 169,600 | 171,200 | 3,428 |
| 2022/07/11 | 170,300 | 172,800 | 170,300 | 171,000 | 1,831 |
| 2022/07/08 | 172,000 | 172,200 | 170,100 | 170,100 | 3,257 |
| 2022/07/07 | 170,500 | 174,000 | 170,500 | 172,500 | 3,913 |
| 2022/07/06 | 168,400 | 171,500 | 167,800 | 169,700 | 4,308 |
| 2022/07/05 | 167,600 | 169,800 | 167,500 | 168,400 | 4,460 |
| 2022/07/04 | 165,400 | 167,700 | 165,200 | 167,500 | 4,013 |
| 2022/07/01 | 166,600 | 166,800 | 162,800 | 164,100 | 5,610 |
| 2022/06/30 | 167,400 | 169,000 | 166,400 | 166,500 | 5,560 |
| 2022/06/29 | 164,400 | 168,300 | 164,400 | 167,500 | 5,614 |
| 2022/06/28 | 163,900 | 167,400 | 163,900 | 166,200 | 5,207 |
| 2022/06/27 | 162,600 | 164,700 | 162,600 | 163,900 | 3,386 |
| 2022/06/24 | 163,200 | 163,200 | 161,000 | 162,600 | 3,677 |
| 2022/06/23 | 160,800 | 165,100 | 160,800 | 162,400 | 6,177 |
| 2022/06/22 | 162,700 | 164,300 | 160,400 | 161,100 | 8,987 |
| 2022/06/21 | 162,900 | 164,200 | 160,900 | 162,100 | 5,482 |
| 2022/06/20 | 166,100 | 167,400 | 161,700 | 162,800 | 5,394 |
| 2022/06/17 | 166,300 | 166,400 | 162,500 | 165,600 | 6,993 |
| 2022/06/16 | 167,900 | 171,400 | 167,100 | 167,300 | 6,581 |
| 2022/06/15 | 173,000 | 174,100 | 165,600 | 166,200 | 8,195 |
| 2022/06/14 | 176,100 | 176,400 | 171,500 | 172,400 | 5,856 |
| 2022/06/13 | 177,800 | 177,900 | 175,900 | 176,200 | 2,354 |
| 2022/06/10 | 179,500 | 179,800 | 178,100 | 178,200 | 3,225 |
| 2022/06/09 | 178,200 | 179,500 | 177,600 | 179,300 | 2,477 |
| 2022/06/08 | 179,400 | 179,800 | 178,200 | 178,600 | 2,864 |
| 2022/06/07 | 179,600 | 181,100 | 178,300 | 179,400 | 4,040 |
| 2022/06/06 | 179,600 | 179,900 | 177,800 | 178,900 | 3,260 |
| 2022/06/03 | 182,200 | 182,600 | 179,300 | 180,000 | 3,886 |
| 2022/06/02 | 180,800 | 182,200 | 180,100 | 182,200 | 4,702 |
| 2022/06/01 | 182,000 | 182,400 | 180,400 | 181,300 | 5,659 |
| 2022/05/31 | 180,700 | 183,300 | 178,200 | 183,100 | 8,735 |
| 2022/05/30 | 180,900 | 181,400 | 179,600 | 181,000 | 2,520 |
| 2022/05/27 | 177,000 | 180,500 | 176,500 | 179,000 | 6,759 |
| 2022/05/26 | 177,800 | 180,200 | 177,200 | 177,300 | 3,003 |
| 2022/05/25 | 179,100 | 180,800 | 178,600 | 180,400 | 2,991 |
| 2022/05/24 | 179,900 | 179,900 | 177,600 | 178,100 | 2,043 |
| 2022/05/23 | 181,400 | 181,700 | 179,600 | 180,000 | 2,925 |
| 2022/05/20 | 178,100 | 181,700 | 178,100 | 180,900 | 4,379 |
| 2022/05/19 | 178,400 | 179,300 | 177,300 | 177,400 | 2,164 |
| 2022/05/18 | 177,700 | 179,400 | 176,500 | 178,800 | 3,046 |
| 2022/05/17 | 177,200 | 178,200 | 175,600 | 178,000 | 2,449 |
| 2022/05/16 | 179,500 | 179,900 | 176,200 | 177,300 | 4,747 |
| 2022/05/13 | 174,700 | 180,000 | 174,500 | 178,800 | 5,378 |
| 2022/05/12 | 173,900 | 175,700 | 172,600 | 173,800 | 5,489 |
| 2022/05/11 | 173,000 | 174,800 | 170,600 | 172,600 | 9,643 |
| 2022/05/10 | 174,900 | 176,300 | 173,000 | 174,500 | 8,275 |
| 2022/05/09 | 175,000 | 175,900 | 173,600 | 174,000 | 6,074 |
| 2022/05/06 | 174,800 | 175,400 | 173,100 | 173,300 | 8,220 |
| 2022/05/02 | 172,400 | 177,000 | 171,700 | 175,800 | 6,627 |
| 2022/04/28 | 177,600 | 178,600 | 175,500 | 175,800 | 5,343 |
| 2022/04/27 | 176,400 | 178,700 | 176,100 | 177,800 | 2,589 |
| 2022/04/26 | 177,100 | 179,600 | 175,400 | 176,500 | 5,910 |
| 2022/04/25 | 176,600 | 177,900 | 175,300 | 177,300 | 3,672 |
| 2022/04/22 | 175,500 | 178,100 | 174,600 | 177,100 | 5,703 |
| 2022/04/21 | 174,400 | 177,400 | 174,200 | 175,900 | 8,972 |
| 2022/04/20 | 177,500 | 179,800 | 175,100 | 175,700 | 7,482 |
| 2022/04/19 | 178,100 | 179,100 | 177,200 | 178,000 | 9,904 |
| 2022/04/18 | 177,500 | 179,900 | 177,000 | 179,400 | 3,607 |
| 2022/04/15 | 177,800 | 180,100 | 177,800 | 178,300 | 5,677 |
| 2022/04/14 | 177,400 | 179,900 | 176,800 | 179,100 | 4,060 |
| 2022/04/13 | 176,500 | 179,700 | 176,300 | 178,200 | 4,454 |
| 2022/04/12 | 177,100 | 179,500 | 177,000 | 177,900 | 4,662 |
| 2022/04/11 | 177,000 | 180,300 | 177,000 | 179,500 | 3,063 |
| 2022/04/08 | 179,900 | 180,800 | 178,500 | 178,800 | 4,637 |
| 2022/04/07 | 179,600 | 179,800 | 177,700 | 179,000 | 4,741 |
| 2022/04/06 | 178,100 | 179,600 | 176,300 | 178,800 | 4,288 |
| 2022/04/05 | 176,900 | 178,500 | 175,700 | 178,500 | 3,334 |
| 2022/04/04 | 181,600 | 181,600 | 173,000 | 176,700 | 4,920 |
| 2022/04/01 | 175,600 | 178,200 | 172,500 | 177,600 | 7,505 |
| 2022/03/31 | 173,300 | 177,700 | 173,300 | 175,200 | 7,049 |
| 2022/03/30 | 180,100 | 180,800 | 172,100 | 175,000 | 3,902 |
| 2022/03/29 | 176,300 | 179,000 | 176,100 | 178,400 | 3,675 |
| 2022/03/28 | 174,700 | 176,900 | 173,900 | 176,600 | 2,866 |
| 2022/03/25 | 175,600 | 176,700 | 173,300 | 173,900 | 3,999 |
| 2022/03/24 | 174,700 | 176,700 | 171,900 | 176,700 | 4,478 |
| 2022/03/23 | 174,700 | 175,400 | 172,300 | 175,100 | 2,976 |
| 2022/03/22 | 174,400 | 175,900 | 170,300 | 175,100 | 4,075 |
| 2022/03/18 | 169,600 | 174,400 | 169,000 | 174,000 | 6,545 |
| 2022/03/17 | 168,600 | 169,500 | 166,900 | 168,800 | 2,059 |
| 2022/03/16 | 165,000 | 169,100 | 163,600 | 167,200 | 3,868 |
| 2022/03/15 | 165,900 | 167,400 | 163,800 | 165,200 | 3,464 |
| 2022/03/14 | 168,900 | 169,800 | 165,500 | 165,500 | 3,023 |
| 2022/03/11 | 173,800 | 174,200 | 168,000 | 168,200 | 5,013 |
| 2022/03/10 | 167,400 | 170,800 | 167,300 | 169,800 | 3,812 |
| 2022/03/09 | 169,500 | 169,800 | 165,200 | 165,700 | 5,830 |
| 2022/03/08 | 169,400 | 171,600 | 169,100 | 169,500 | 3,306 |
| 2022/03/07 | 169,100 | 170,900 | 167,400 | 169,100 | 3,496 |
| 2022/03/04 | 170,700 | 170,700 | 167,200 | 168,800 | 2,718 |
| 2022/03/03 | 170,200 | 170,800 | 168,800 | 169,800 | 2,003 |
| 2022/03/02 | 167,700 | 169,900 | 165,400 | 168,700 | 2,794 |
| 2022/03/01 | 165,800 | 167,800 | 164,800 | 167,400 | 4,612 |
| 2022/02/28 | 163,900 | 165,600 | 163,100 | 164,900 | 6,257 |
| 2022/02/25 | 166,100 | 166,900 | 163,400 | 165,500 | 5,207 |
| 2022/02/24 | 168,400 | 171,700 | 167,400 | 169,800 | 9,768 |
| 2022/02/22 | 170,100 | 170,500 | 165,400 | 167,700 | 7,692 |
| 2022/02/21 | 172,800 | 173,200 | 171,000 | 171,500 | 2,198 |
| 2022/02/18 | 173,000 | 173,600 | 170,200 | 172,600 | 3,567 |
| 2022/02/17 | 172,500 | 174,500 | 171,100 | 174,200 | 3,317 |
| 2022/02/16 | 171,000 | 172,900 | 170,100 | 172,100 | 4,332 |
| 2022/02/15 | 173,400 | 175,000 | 170,100 | 170,600 | 6,164 |
| 2022/02/14 | 174,400 | 175,500 | 171,200 | 172,000 | 4,165 |
| 2022/02/10 | 175,000 | 176,900 | 172,600 | 176,900 | 8,819 |
| 2022/02/09 | 170,600 | 176,200 | 169,500 | 175,000 | 5,856 |
| 2022/02/08 | 176,400 | 178,100 | 171,700 | 172,900 | 5,756 |
| 2022/02/07 | 179,700 | 180,600 | 176,500 | 176,800 | 4,470 |
| 2022/02/04 | 180,700 | 182,100 | 179,200 | 180,100 | 5,865 |
| 2022/02/03 | 180,500 | 183,400 | 180,100 | 181,900 | 4,614 |
| 2022/02/02 | 181,100 | 183,000 | 180,200 | 181,800 | 3,187 |
| 2022/02/01 | 184,200 | 187,300 | 181,100 | 181,700 | 6,702 |
| 2022/01/31 | 186,000 | 189,400 | 183,300 | 183,600 | 7,267 |
| 2022/01/28 | 179,200 | 183,400 | 177,800 | 182,100 | 5,292 |
| 2022/01/27 | 180,400 | 181,000 | 174,800 | 181,000 | 8,816 |
| 2022/01/26 | 177,400 | 180,800 | 176,700 | 179,900 | 5,024 |
| 2022/01/25 | 177,600 | 178,900 | 175,200 | 177,100 | 6,437 |
| 2022/01/24 | 176,400 | 178,100 | 173,200 | 176,700 | 8,525 |
| 2022/01/21 | 167,800 | 176,900 | 164,100 | 176,000 | 12,931 |
| 2022/01/20 | 173,900 | 173,900 | 168,100 | 168,200 | 10,830 |
| 2022/01/19 | 179,000 | 180,100 | 170,100 | 171,500 | 9,188 |
| 2022/01/18 | 180,800 | 183,600 | 179,300 | 180,000 | 5,138 |
| 2022/01/17 | 182,200 | 183,900 | 180,800 | 181,000 | 5,244 |
| 2022/01/14 | 185,800 | 186,800 | 183,000 | 183,000 | 5,978 |
| 2022/01/13 | 188,400 | 189,700 | 185,800 | 185,800 | 7,328 |
| 2022/01/12 | 191,400 | 192,300 | 188,000 | 188,800 | 7,718 |
| 2022/01/11 | 197,800 | 198,300 | 191,100 | 192,500 | 5,716 |
| 2022/01/07 | 200,000 | 201,500 | 197,300 | 198,000 | 4,468 |
| 2022/01/06 | 199,200 | 201,400 | 197,200 | 200,400 | 3,391 |
| 2022/01/05 | 202,400 | 202,600 | 198,300 | 198,400 | 5,409 |
| 2022/01/04 | 203,900 | 204,800 | 199,700 | 201,300 | 4,523 |