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 |
|---|---|---|---|---|---|
| 2023/12/29 | 151,100 | 152,500 | 150,400 | 152,000 | 3,072 |
| 2023/12/28 | 149,900 | 150,800 | 148,800 | 150,800 | 3,536 |
| 2023/12/27 | 147,900 | 148,600 | 147,100 | 148,300 | 3,588 |
| 2023/12/26 | 146,500 | 147,100 | 145,800 | 146,900 | 3,498 |
| 2023/12/25 | 148,400 | 148,400 | 146,500 | 146,800 | 2,474 |
| 2023/12/22 | 147,700 | 148,400 | 146,800 | 148,400 | 3,905 |
| 2023/12/21 | 150,400 | 150,800 | 147,800 | 148,000 | 3,126 |
| 2023/12/20 | 150,600 | 151,100 | 149,900 | 150,900 | 4,238 |
| 2023/12/19 | 151,500 | 151,600 | 148,900 | 150,200 | 4,816 |
| 2023/12/18 | 152,000 | 152,000 | 150,600 | 151,400 | 2,788 |
| 2023/12/15 | 152,600 | 152,600 | 151,100 | 152,400 | 7,364 |
| 2023/12/14 | 152,000 | 153,700 | 151,700 | 152,100 | 5,587 |
| 2023/12/13 | 150,700 | 151,400 | 150,400 | 151,000 | 4,094 |
| 2023/12/12 | 150,200 | 150,600 | 149,700 | 150,500 | 2,875 |
| 2023/12/11 | 148,500 | 149,600 | 148,100 | 149,500 | 2,488 |
| 2023/12/08 | 147,900 | 148,100 | 147,100 | 148,000 | 5,017 |
| 2023/12/07 | 149,300 | 149,300 | 147,600 | 147,900 | 3,455 |
| 2023/12/06 | 149,100 | 149,700 | 148,000 | 149,300 | 3,428 |
| 2023/12/05 | 148,800 | 148,900 | 147,900 | 148,800 | 2,394 |
| 2023/12/04 | 149,000 | 149,700 | 148,000 | 148,500 | 4,016 |
| 2023/12/01 | 151,500 | 152,800 | 147,300 | 147,600 | 8,849 |
| 2023/11/30 | 150,000 | 157,600 | 149,000 | 157,600 | 11,511 |
| 2023/11/29 | 148,900 | 150,100 | 148,500 | 149,800 | 2,394 |
| 2023/11/28 | 148,700 | 149,500 | 147,900 | 148,900 | 2,923 |
| 2023/11/27 | 148,400 | 148,600 | 147,600 | 148,500 | 3,841 |
| 2023/11/24 | 148,000 | 149,100 | 147,400 | 148,700 | 4,036 |
| 2023/11/22 | 149,100 | 149,200 | 147,500 | 148,500 | 4,074 |
| 2023/11/21 | 148,900 | 149,300 | 148,100 | 148,300 | 3,850 |
| 2023/11/20 | 150,000 | 150,000 | 148,100 | 148,600 | 3,533 |
| 2023/11/17 | 150,100 | 150,400 | 148,600 | 149,500 | 4,105 |
| 2023/11/16 | 152,200 | 152,300 | 149,800 | 150,700 | 5,340 |
| 2023/11/15 | 151,300 | 152,800 | 151,300 | 152,200 | 3,445 |
| 2023/11/14 | 149,900 | 151,800 | 148,100 | 150,800 | 4,494 |
| 2023/11/13 | 150,000 | 150,900 | 149,400 | 150,300 | 3,720 |
| 2023/11/10 | 147,800 | 150,000 | 147,800 | 150,000 | 5,527 |
| 2023/11/09 | 149,500 | 149,500 | 147,100 | 147,700 | 4,541 |
| 2023/11/08 | 150,400 | 150,500 | 148,700 | 149,400 | 5,765 |
| 2023/11/07 | 150,900 | 151,100 | 149,100 | 150,900 | 10,026 |
| 2023/11/06 | 151,000 | 151,000 | 149,500 | 150,500 | 5,729 |
| 2023/11/02 | 148,800 | 149,800 | 148,400 | 149,400 | 7,340 |
| 2023/11/01 | 149,000 | 150,800 | 148,400 | 148,800 | 6,672 |
| 2023/10/31 | 148,300 | 149,200 | 147,200 | 148,200 | 5,702 |
| 2023/10/30 | 151,000 | 151,200 | 147,400 | 148,300 | 4,286 |
| 2023/10/27 | 149,700 | 151,800 | 148,800 | 151,500 | 8,169 |
| 2023/10/26 | 149,300 | 149,900 | 147,100 | 147,700 | 4,798 |
| 2023/10/25 | 148,700 | 149,600 | 147,200 | 149,300 | 4,732 |
| 2023/10/24 | 147,400 | 148,900 | 147,200 | 148,200 | 6,137 |
| 2023/10/23 | 148,400 | 149,000 | 147,400 | 147,400 | 5,402 |
| 2023/10/20 | 149,600 | 149,600 | 147,700 | 147,900 | 4,209 |
| 2023/10/19 | 149,300 | 151,200 | 148,800 | 149,700 | 6,388 |
| 2023/10/18 | 149,200 | 149,800 | 148,000 | 149,000 | 4,033 |
| 2023/10/17 | 145,800 | 149,500 | 145,000 | 149,500 | 10,545 |
| 2023/10/16 | 146,200 | 146,800 | 142,600 | 142,800 | 5,083 |
| 2023/10/13 | 146,300 | 147,300 | 145,500 | 146,100 | 6,423 |
| 2023/10/12 | 144,600 | 146,400 | 144,000 | 145,300 | 4,983 |
| 2023/10/11 | 144,400 | 145,600 | 144,000 | 144,300 | 3,169 |
| 2023/10/10 | 142,200 | 145,100 | 142,200 | 144,100 | 3,382 |
| 2023/10/06 | 140,400 | 142,300 | 140,100 | 141,800 | 2,866 |
| 2023/10/05 | 139,400 | 140,400 | 138,700 | 140,400 | 3,589 |
| 2023/10/04 | 140,300 | 141,500 | 138,200 | 138,700 | 6,371 |
| 2023/10/03 | 143,200 | 143,300 | 141,100 | 141,300 | 3,964 |
| 2023/10/02 | 143,700 | 144,500 | 142,700 | 142,700 | 2,860 |
| 2023/09/29 | 142,700 | 143,400 | 142,100 | 143,400 | 5,113 |
| 2023/09/28 | 144,400 | 144,500 | 142,200 | 142,300 | 6,221 |
| 2023/09/27 | 144,300 | 144,800 | 143,700 | 144,700 | 3,350 |
| 2023/09/26 | 144,500 | 144,800 | 143,400 | 143,900 | 4,325 |
| 2023/09/25 | 145,300 | 145,300 | 144,400 | 144,400 | 4,884 |
| 2023/09/22 | 145,400 | 146,400 | 144,900 | 145,600 | 4,905 |
| 2023/09/21 | 145,600 | 146,000 | 144,800 | 146,000 | 3,438 |
| 2023/09/20 | 144,800 | 145,600 | 144,800 | 145,200 | 3,518 |
| 2023/09/19 | 145,500 | 146,200 | 144,700 | 145,400 | 2,519 |
| 2023/09/15 | 146,000 | 146,300 | 144,700 | 145,800 | 9,512 |
| 2023/09/14 | 145,000 | 146,200 | 144,700 | 145,500 | 4,210 |
| 2023/09/13 | 146,000 | 147,400 | 145,100 | 145,100 | 3,225 |
| 2023/09/12 | 146,000 | 146,200 | 145,400 | 146,100 | 2,689 |
| 2023/09/11 | 147,100 | 147,400 | 145,200 | 146,100 | 7,573 |
| 2023/09/08 | 148,700 | 148,800 | 146,400 | 146,600 | 8,386 |
| 2023/09/07 | 148,700 | 149,000 | 148,100 | 148,200 | 4,038 |
| 2023/09/06 | 150,000 | 150,000 | 148,700 | 149,000 | 5,713 |
| 2023/09/05 | 149,500 | 150,000 | 149,200 | 149,500 | 6,219 |
| 2023/09/04 | 149,100 | 150,000 | 148,800 | 149,500 | 3,328 |
| 2023/09/01 | 148,500 | 148,900 | 147,700 | 148,900 | 3,901 |
| 2023/08/31 | 149,200 | 150,000 | 148,300 | 148,700 | 7,026 |
| 2023/08/30 | 148,100 | 149,200 | 148,100 | 148,700 | 3,976 |
| 2023/08/29 | 149,700 | 151,200 | 149,700 | 151,100 | 10,394 |
| 2023/08/28 | 150,500 | 150,500 | 149,600 | 149,900 | 2,753 |
| 2023/08/25 | 149,500 | 150,300 | 148,500 | 150,300 | 3,451 |
| 2023/08/24 | 148,600 | 149,700 | 148,500 | 149,700 | 2,187 |
| 2023/08/23 | 148,600 | 149,100 | 147,600 | 148,500 | 2,679 |
| 2023/08/22 | 147,600 | 148,400 | 147,400 | 148,400 | 2,468 |
| 2023/08/21 | 147,700 | 148,700 | 147,700 | 147,800 | 3,226 |
| 2023/08/18 | 148,000 | 149,100 | 147,300 | 148,200 | 2,819 |
| 2023/08/17 | 147,400 | 148,100 | 147,200 | 148,100 | 2,582 |
| 2023/08/16 | 147,500 | 147,900 | 146,700 | 147,500 | 4,733 |
| 2023/08/15 | 148,000 | 148,100 | 147,100 | 147,700 | 3,770 |
| 2023/08/14 | 149,300 | 149,800 | 147,900 | 148,200 | 2,933 |
| 2023/08/10 | 149,200 | 149,800 | 148,600 | 149,000 | 2,915 |
| 2023/08/09 | 149,000 | 149,300 | 147,800 | 149,200 | 4,090 |
| 2023/08/08 | 150,000 | 150,000 | 148,900 | 149,300 | 1,976 |
| 2023/08/07 | 147,800 | 149,500 | 147,800 | 149,500 | 3,816 |
| 2023/08/04 | 148,700 | 149,200 | 147,500 | 147,500 | 7,413 |
| 2023/08/03 | 149,500 | 149,800 | 148,700 | 148,800 | 2,727 |
| 2023/08/02 | 150,500 | 151,000 | 149,700 | 149,700 | 3,037 |
| 2023/08/01 | 151,800 | 152,100 | 150,500 | 150,600 | 4,606 |
| 2023/07/31 | 153,500 | 153,500 | 151,200 | 152,100 | 6,241 |
| 2023/07/28 | 152,600 | 154,300 | 151,300 | 154,000 | 7,797 |
| 2023/07/27 | 152,900 | 154,600 | 152,300 | 153,900 | 5,021 |
| 2023/07/26 | 153,100 | 153,500 | 151,700 | 152,200 | 5,033 |
| 2023/07/25 | 152,500 | 153,200 | 151,500 | 151,800 | 4,820 |
| 2023/07/24 | 153,500 | 154,000 | 152,500 | 152,900 | 3,858 |
| 2023/07/21 | 153,400 | 154,000 | 152,900 | 153,400 | 3,056 |
| 2023/07/20 | 154,400 | 154,900 | 153,100 | 153,400 | 3,516 |
| 2023/07/19 | 154,500 | 155,100 | 153,300 | 154,700 | 3,927 |
| 2023/07/18 | 156,500 | 157,300 | 153,900 | 153,900 | 4,572 |
| 2023/07/14 | 153,900 | 155,400 | 153,900 | 155,300 | 4,762 |
| 2023/07/13 | 152,300 | 154,000 | 151,500 | 153,500 | 6,507 |
| 2023/07/12 | 153,500 | 154,000 | 152,500 | 152,500 | 4,981 |
| 2023/07/11 | 152,900 | 154,100 | 152,900 | 153,300 | 4,528 |
| 2023/07/10 | 153,100 | 154,400 | 152,800 | 153,000 | 5,139 |
| 2023/07/07 | 154,000 | 154,900 | 153,400 | 154,100 | 5,713 |
| 2023/07/06 | 154,700 | 155,600 | 152,600 | 154,500 | 20,824 |
| 2023/07/05 | 154,100 | 157,400 | 153,400 | 155,700 | 27,886 |
| 2023/07/04 | 153,700 | 154,400 | 152,200 | 153,400 | 16,881 |
| 2023/07/03 | 152,000 | 155,200 | 151,800 | 154,500 | 18,525 |
| 2023/06/30 | 150,600 | 151,200 | 148,800 | 151,100 | 17,909 |
| 2023/06/29 | 152,000 | 152,300 | 149,800 | 150,100 | 33,094 |
| 2023/06/28 | 152,200 | 153,400 | 152,100 | 153,400 | 11,813 |
| 2023/06/27 | 153,000 | 153,200 | 151,300 | 152,500 | 5,779 |
| 2023/06/26 | 154,600 | 155,100 | 152,500 | 153,000 | 9,927 |
| 2023/06/23 | 159,700 | 160,200 | 158,400 | 158,600 | 2,951 |
| 2023/06/22 | 161,200 | 161,200 | 159,000 | 160,100 | 2,673 |
| 2023/06/21 | 161,400 | 161,400 | 160,300 | 161,200 | 1,602 |
| 2023/06/20 | 161,500 | 162,000 | 160,900 | 161,500 | 2,126 |
| 2023/06/19 | 162,100 | 162,100 | 160,600 | 161,600 | 2,112 |
| 2023/06/16 | 161,900 | 162,100 | 160,300 | 161,200 | 4,269 |
| 2023/06/15 | 160,600 | 162,600 | 160,500 | 161,500 | 3,727 |
| 2023/06/14 | 162,100 | 163,400 | 160,000 | 160,100 | 2,855 |
| 2023/06/13 | 163,200 | 163,500 | 161,000 | 161,700 | 3,885 |
| 2023/06/12 | 163,400 | 163,700 | 162,200 | 163,000 | 1,956 |
| 2023/06/09 | 162,700 | 163,800 | 162,200 | 163,400 | 4,125 |
| 2023/06/08 | 162,600 | 162,600 | 159,600 | 161,200 | 4,898 |
| 2023/06/07 | 164,000 | 164,300 | 161,500 | 161,800 | 5,367 |
| 2023/06/06 | 162,800 | 164,000 | 162,500 | 164,000 | 2,542 |
| 2023/06/05 | 163,300 | 163,300 | 162,000 | 162,800 | 1,793 |
| 2023/06/02 | 160,100 | 161,900 | 159,800 | 161,300 | 2,094 |
| 2023/06/01 | 163,900 | 163,900 | 159,900 | 160,400 | 5,165 |
| 2023/05/31 | 161,500 | 167,900 | 160,700 | 167,900 | 7,454 |
| 2023/05/30 | 161,600 | 162,300 | 160,400 | 161,900 | 2,449 |
| 2023/05/29 | 160,500 | 161,600 | 159,600 | 161,600 | 2,215 |
| 2023/05/26 | 159,600 | 160,300 | 158,100 | 159,700 | 3,424 |
| 2023/05/25 | 159,300 | 160,100 | 158,500 | 159,100 | 3,234 |
| 2023/05/24 | 160,900 | 161,700 | 160,100 | 160,100 | 2,781 |
| 2023/05/23 | 162,900 | 163,200 | 160,100 | 161,800 | 1,765 |
| 2023/05/22 | 162,300 | 163,300 | 161,600 | 162,800 | 2,204 |
| 2023/05/19 | 161,900 | 163,300 | 161,400 | 162,700 | 2,390 |
| 2023/05/18 | 164,800 | 164,800 | 161,300 | 162,000 | 3,314 |
| 2023/05/17 | 165,900 | 166,600 | 163,400 | 164,000 | 2,021 |
| 2023/05/16 | 165,400 | 166,100 | 164,300 | 165,900 | 2,416 |
| 2023/05/15 | 163,000 | 165,800 | 162,600 | 165,800 | 5,922 |
| 2023/05/12 | 162,300 | 162,400 | 161,000 | 162,100 | 2,276 |
| 2023/05/11 | 163,000 | 163,100 | 161,800 | 162,300 | 1,461 |
| 2023/05/10 | 164,400 | 164,800 | 162,500 | 163,300 | 3,601 |
| 2023/05/09 | 163,900 | 164,800 | 162,500 | 164,000 | 3,528 |
| 2023/05/08 | 162,500 | 164,000 | 160,600 | 163,500 | 3,395 |
| 2023/05/02 | 161,000 | 162,500 | 160,200 | 161,900 | 2,567 |
| 2023/05/01 | 161,500 | 161,600 | 160,100 | 161,600 | 2,373 |
| 2023/04/28 | 159,400 | 161,700 | 158,700 | 161,600 | 3,889 |
| 2023/04/27 | 159,400 | 159,400 | 158,400 | 158,600 | 2,670 |
| 2023/04/26 | 158,900 | 159,900 | 158,200 | 158,800 | 4,318 |
| 2023/04/25 | 157,900 | 158,900 | 157,200 | 158,800 | 2,217 |
| 2023/04/24 | 157,200 | 158,000 | 156,600 | 157,500 | 1,630 |
| 2023/04/21 | 158,500 | 158,500 | 156,400 | 156,900 | 2,182 |
| 2023/04/20 | 157,500 | 159,200 | 157,500 | 158,900 | 3,593 |
| 2023/04/19 | 157,900 | 158,100 | 155,400 | 157,500 | 3,433 |
| 2023/04/18 | 156,000 | 158,500 | 155,400 | 157,900 | 4,117 |
| 2023/04/17 | 155,200 | 156,500 | 154,900 | 155,200 | 4,977 |
| 2023/04/14 | 155,500 | 155,900 | 153,600 | 155,400 | 3,082 |
| 2023/04/13 | 154,500 | 155,200 | 154,000 | 154,600 | 1,891 |
| 2023/04/12 | 156,000 | 156,700 | 154,500 | 154,500 | 2,655 |
| 2023/04/11 | 156,500 | 157,600 | 156,000 | 156,600 | 2,194 |
| 2023/04/10 | 157,700 | 158,000 | 155,800 | 156,100 | 1,894 |
| 2023/04/07 | 158,100 | 158,100 | 156,300 | 157,500 | 1,945 |
| 2023/04/06 | 158,200 | 159,100 | 157,500 | 158,500 | 3,131 |
| 2023/04/05 | 158,900 | 159,500 | 156,500 | 158,200 | 4,003 |
| 2023/04/04 | 158,100 | 159,200 | 156,900 | 158,600 | 5,124 |
| 2023/04/03 | 154,700 | 159,300 | 153,600 | 157,300 | 7,699 |
| 2023/03/31 | 154,600 | 154,600 | 152,500 | 153,700 | 3,915 |
| 2023/03/30 | 155,000 | 155,600 | 153,000 | 154,600 | 3,742 |
| 2023/03/29 | 154,300 | 155,900 | 152,700 | 154,200 | 3,706 |
| 2023/03/28 | 153,300 | 154,700 | 151,400 | 154,100 | 3,353 |
| 2023/03/27 | 153,000 | 154,000 | 152,700 | 152,900 | 3,192 |
| 2023/03/24 | 153,900 | 155,200 | 152,400 | 152,500 | 1,847 |
| 2023/03/23 | 152,600 | 154,500 | 151,900 | 153,900 | 2,879 |
| 2023/03/22 | 152,600 | 154,800 | 152,600 | 154,200 | 4,597 |
| 2023/03/20 | 153,200 | 154,000 | 151,600 | 152,300 | 3,900 |
| 2023/03/17 | 154,300 | 156,300 | 152,100 | 153,600 | 5,683 |
| 2023/03/16 | 155,200 | 156,800 | 153,400 | 154,100 | 5,344 |
| 2023/03/15 | 156,800 | 158,900 | 155,200 | 155,800 | 5,389 |
| 2023/03/14 | 154,800 | 157,200 | 153,500 | 156,100 | 3,307 |
| 2023/03/13 | 155,000 | 155,700 | 153,200 | 155,200 | 2,275 |
| 2023/03/10 | 153,900 | 155,700 | 153,900 | 155,600 | 3,156 |
| 2023/03/09 | 153,200 | 154,700 | 153,100 | 154,200 | 1,286 |
| 2023/03/08 | 154,100 | 155,000 | 151,800 | 152,800 | 3,087 |
| 2023/03/07 | 157,400 | 157,400 | 154,600 | 155,000 | 1,537 |
| 2023/03/06 | 154,900 | 157,400 | 154,800 | 157,400 | 4,387 |
| 2023/03/03 | 154,500 | 154,600 | 153,300 | 153,700 | 2,788 |
| 2023/03/02 | 153,300 | 154,200 | 152,100 | 154,100 | 2,421 |
| 2023/03/01 | 155,200 | 155,600 | 152,900 | 152,900 | 4,001 |
| 2023/02/28 | 156,300 | 156,300 | 153,900 | 154,900 | 5,049 |
| 2023/02/27 | 155,200 | 156,700 | 154,400 | 156,300 | 3,968 |
| 2023/02/24 | 155,000 | 158,800 | 155,000 | 158,100 | 7,910 |
| 2023/02/22 | 154,000 | 155,700 | 153,600 | 155,200 | 3,721 |
| 2023/02/21 | 154,600 | 155,100 | 154,000 | 154,300 | 2,798 |
| 2023/02/20 | 154,800 | 155,900 | 154,600 | 155,200 | 1,852 |
| 2023/02/17 | 154,800 | 156,200 | 153,900 | 154,800 | 2,679 |
| 2023/02/16 | 155,000 | 156,100 | 154,700 | 155,200 | 1,962 |
| 2023/02/15 | 157,000 | 157,000 | 153,600 | 154,100 | 2,821 |
| 2023/02/14 | 157,000 | 157,700 | 156,500 | 157,400 | 1,353 |
| 2023/02/13 | 156,800 | 157,800 | 156,600 | 156,900 | 1,383 |
| 2023/02/10 | 157,200 | 157,700 | 156,300 | 157,100 | 3,628 |
| 2023/02/09 | 157,800 | 157,900 | 156,700 | 157,500 | 3,185 |
| 2023/02/08 | 158,000 | 158,100 | 156,400 | 157,900 | 2,659 |
| 2023/02/07 | 158,000 | 158,500 | 157,300 | 157,900 | 2,324 |
| 2023/02/06 | 158,900 | 159,700 | 157,700 | 158,600 | 1,757 |
| 2023/02/03 | 159,300 | 159,900 | 157,900 | 158,400 | 2,511 |
| 2023/02/02 | 159,100 | 159,600 | 157,900 | 159,200 | 2,636 |
| 2023/02/01 | 158,100 | 159,700 | 158,100 | 159,100 | 2,306 |
| 2023/01/31 | 158,900 | 159,100 | 156,700 | 157,300 | 2,650 |
| 2023/01/30 | 157,500 | 158,900 | 157,000 | 158,900 | 2,409 |
| 2023/01/27 | 156,000 | 157,900 | 156,000 | 157,900 | 3,358 |
| 2023/01/26 | 156,500 | 156,800 | 153,700 | 155,600 | 2,149 |
| 2023/01/25 | 157,700 | 158,700 | 156,400 | 156,600 | 2,012 |
| 2023/01/24 | 155,800 | 157,500 | 155,700 | 156,900 | 2,266 |
| 2023/01/23 | 152,800 | 155,500 | 152,500 | 155,100 | 3,252 |
| 2023/01/20 | 149,900 | 152,500 | 149,400 | 151,900 | 4,033 |
| 2023/01/19 | 151,400 | 152,700 | 149,700 | 150,600 | 5,770 |
| 2023/01/18 | 151,800 | 155,700 | 150,000 | 153,000 | 3,500 |
| 2023/01/17 | 152,100 | 152,900 | 150,600 | 151,300 | 4,116 |
| 2023/01/16 | 153,200 | 154,800 | 152,200 | 152,500 | 3,071 |
| 2023/01/13 | 155,900 | 156,500 | 152,800 | 153,500 | 4,692 |
| 2023/01/12 | 155,500 | 156,800 | 154,000 | 154,700 | 3,488 |
| 2023/01/11 | 156,300 | 157,000 | 155,700 | 155,800 | 2,431 |
| 2023/01/10 | 154,600 | 156,600 | 152,600 | 155,900 | 3,509 |
| 2023/01/06 | 156,200 | 156,200 | 154,000 | 154,200 | 4,021 |
| 2023/01/05 | 158,300 | 158,900 | 155,500 | 156,900 | 5,269 |
| 2023/01/04 | 159,500 | 159,800 | 157,600 | 157,900 | 1,919 |