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 |
---|---|---|---|---|---|
2024/03/28 | 156,400 | 157,400 | 154,400 | 155,000 | 6,271 |
2024/03/27 | 158,100 | 158,600 | 156,200 | 156,200 | 5,198 |
2024/03/26 | 159,100 | 159,600 | 156,600 | 156,800 | 5,952 |
2024/03/25 | 158,800 | 159,900 | 158,400 | 158,400 | 5,098 |
2024/03/22 | 158,000 | 159,500 | 156,500 | 158,800 | 4,926 |
2024/03/21 | 158,000 | 158,000 | 156,100 | 156,800 | 6,043 |
2024/03/19 | 151,100 | 157,600 | 151,100 | 156,600 | 7,339 |
2024/03/18 | 151,000 | 151,200 | 149,700 | 151,000 | 5,774 |
2024/03/15 | 147,700 | 151,300 | 147,100 | 150,600 | 10,239 |
2024/03/14 | 145,500 | 147,000 | 144,400 | 147,000 | 5,177 |
2024/03/13 | 145,900 | 146,000 | 143,200 | 145,300 | 4,837 |
2024/03/12 | 146,500 | 146,900 | 144,900 | 146,200 | 4,754 |
2024/03/11 | 145,200 | 147,100 | 145,200 | 146,400 | 4,250 |
2024/03/08 | 145,300 | 147,200 | 144,100 | 144,800 | 6,027 |
2024/03/07 | 147,600 | 148,100 | 144,900 | 145,500 | 3,889 |
2024/03/06 | 145,300 | 148,400 | 145,300 | 147,100 | 5,852 |
2024/03/05 | 144,300 | 144,900 | 143,500 | 144,500 | 4,488 |
2024/03/04 | 141,900 | 143,800 | 141,800 | 143,400 | 5,449 |
2024/03/01 | 141,300 | 141,800 | 140,300 | 141,600 | 4,721 |
2024/02/29 | 143,000 | 143,100 | 140,500 | 140,900 | 7,457 |
2024/02/28 | 142,300 | 143,400 | 141,900 | 142,700 | 8,471 |
2024/02/27 | 145,100 | 146,200 | 144,900 | 145,000 | 14,877 |
2024/02/26 | 145,900 | 146,000 | 144,400 | 145,400 | 5,094 |
2024/02/22 | 143,800 | 144,200 | 141,900 | 143,300 | 6,091 |
2024/02/21 | 143,800 | 144,700 | 142,600 | 143,900 | 6,244 |
2024/02/20 | 143,300 | 143,800 | 142,100 | 142,800 | 4,722 |
2024/02/19 | 145,500 | 145,500 | 142,000 | 142,600 | 5,482 |
2024/02/16 | 145,400 | 146,600 | 143,400 | 144,700 | 6,506 |
2024/02/15 | 148,400 | 148,500 | 144,200 | 144,900 | 8,225 |
2024/02/14 | 150,000 | 150,000 | 148,300 | 148,300 | 5,100 |
2024/02/13 | 149,700 | 150,300 | 149,100 | 149,600 | 3,077 |
2024/02/09 | 149,700 | 150,400 | 149,100 | 149,100 | 3,139 |
2024/02/08 | 149,900 | 150,600 | 149,300 | 149,400 | 3,374 |
2024/02/07 | 150,100 | 150,800 | 148,900 | 148,900 | 2,993 |
2024/02/06 | 149,200 | 150,500 | 148,300 | 150,000 | 3,717 |
2024/02/05 | 150,000 | 150,500 | 149,200 | 149,200 | 3,898 |
2024/02/02 | 148,300 | 149,700 | 148,200 | 149,300 | 5,231 |
2024/02/01 | 148,900 | 149,100 | 146,700 | 146,700 | 8,259 |
2024/01/31 | 150,100 | 150,300 | 149,000 | 149,400 | 5,566 |
2024/01/30 | 149,800 | 150,400 | 149,300 | 150,100 | 4,668 |
2024/01/29 | 150,300 | 150,500 | 149,400 | 149,400 | 4,300 |
2024/01/26 | 149,900 | 150,700 | 149,800 | 150,300 | 3,006 |
2024/01/25 | 150,100 | 150,300 | 149,100 | 149,200 | 4,263 |
2024/01/24 | 151,500 | 152,900 | 150,500 | 150,800 | 3,340 |
2024/01/23 | 152,900 | 153,200 | 151,500 | 151,900 | 3,304 |
2024/01/22 | 151,100 | 152,900 | 151,000 | 152,700 | 3,097 |
2024/01/19 | 149,600 | 150,900 | 149,200 | 150,500 | 3,239 |
2024/01/18 | 150,400 | 150,400 | 148,300 | 148,400 | 4,166 |
2024/01/17 | 150,500 | 151,100 | 149,800 | 150,000 | 4,939 |
2024/01/16 | 152,600 | 152,700 | 151,000 | 151,100 | 2,610 |
2024/01/15 | 153,500 | 153,700 | 152,300 | 152,600 | 3,519 |
2024/01/12 | 153,000 | 154,200 | 152,800 | 153,500 | 3,630 |
2024/01/11 | 152,400 | 153,600 | 152,100 | 152,500 | 2,224 |
2024/01/10 | 152,200 | 153,900 | 152,200 | 152,400 | 3,723 |
2024/01/09 | 153,000 | 154,000 | 152,000 | 152,800 | 2,491 |
2024/01/05 | 150,700 | 152,800 | 150,100 | 152,700 | 5,105 |
2024/01/04 | 152,300 | 152,400 | 149,500 | 150,000 | 2,863 |
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 |