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 |
|---|---|---|---|---|---|
| 2025/06/13 | 138,200 | 138,200 | 136,800 | 137,800 | 9,654 |
| 2025/06/12 | 136,700 | 137,200 | 136,300 | 137,200 | 5,832 |
| 2025/06/11 | 134,700 | 136,800 | 134,500 | 136,700 | 4,833 |
| 2025/06/10 | 134,200 | 134,800 | 134,200 | 134,500 | 2,549 |
| 2025/06/09 | 135,200 | 135,700 | 134,200 | 134,200 | 3,364 |
| 2025/06/06 | 135,000 | 135,500 | 134,800 | 135,300 | 1,983 |
| 2025/06/05 | 134,600 | 135,200 | 134,300 | 135,200 | 2,401 |
| 2025/06/04 | 135,200 | 135,900 | 134,800 | 134,800 | 2,886 |
| 2025/06/03 | 134,600 | 135,800 | 134,400 | 135,000 | 3,246 |
| 2025/06/02 | 134,600 | 135,000 | 134,200 | 134,900 | 3,153 |
| 2025/05/30 | 135,000 | 135,000 | 134,100 | 134,300 | 4,998 |
| 2025/05/29 | 135,800 | 136,000 | 134,300 | 134,600 | 3,986 |
| 2025/05/28 | 134,600 | 135,800 | 134,400 | 135,600 | 3,454 |
| 2025/05/27 | 134,300 | 134,800 | 133,700 | 134,700 | 2,418 |
| 2025/05/26 | 134,100 | 134,600 | 133,600 | 134,500 | 3,211 |
| 2025/05/23 | 134,300 | 134,400 | 133,800 | 134,100 | 3,487 |
| 2025/05/22 | 134,700 | 135,000 | 133,800 | 133,900 | 3,353 |
| 2025/05/21 | 135,800 | 135,800 | 134,400 | 134,800 | 4,076 |
| 2025/05/20 | 136,400 | 136,400 | 135,200 | 135,700 | 4,284 |
| 2025/05/19 | 137,000 | 137,000 | 135,700 | 136,200 | 4,339 |
| 2025/05/16 | 137,900 | 138,700 | 136,700 | 137,400 | 3,379 |
| 2025/05/15 | 137,900 | 138,200 | 136,900 | 137,700 | 3,574 |
| 2025/05/14 | 137,000 | 138,000 | 136,300 | 137,900 | 4,092 |
| 2025/05/13 | 138,800 | 139,000 | 136,800 | 137,400 | 4,680 |
| 2025/05/12 | 137,900 | 139,000 | 137,700 | 138,900 | 3,083 |
| 2025/05/09 | 137,000 | 137,700 | 136,500 | 137,700 | 6,690 |
| 2025/05/08 | 138,500 | 138,800 | 136,900 | 137,000 | 4,179 |
| 2025/05/07 | 140,000 | 140,700 | 138,000 | 138,700 | 5,545 |
| 2025/05/02 | 138,300 | 139,400 | 137,700 | 138,400 | 4,352 |
| 2025/05/01 | 136,200 | 138,500 | 136,000 | 138,500 | 5,096 |
| 2025/04/30 | 135,900 | 136,700 | 135,500 | 136,100 | 6,706 |
| 2025/04/28 | 136,000 | 136,500 | 135,400 | 135,800 | 4,890 |
| 2025/04/25 | 136,800 | 137,500 | 135,700 | 136,200 | 5,096 |
| 2025/04/24 | 138,000 | 138,300 | 136,600 | 137,200 | 4,163 |
| 2025/04/23 | 138,700 | 138,900 | 137,500 | 137,900 | 4,270 |
| 2025/04/22 | 140,700 | 140,700 | 138,000 | 138,700 | 3,542 |
| 2025/04/21 | 139,300 | 139,800 | 138,600 | 138,900 | 2,272 |
| 2025/04/18 | 138,800 | 139,700 | 138,400 | 139,700 | 3,456 |
| 2025/04/17 | 139,600 | 140,200 | 138,300 | 138,900 | 4,110 |
| 2025/04/16 | 139,200 | 139,800 | 138,000 | 139,800 | 3,005 |
| 2025/04/15 | 139,100 | 139,300 | 137,500 | 138,400 | 3,914 |
| 2025/04/14 | 137,900 | 140,100 | 137,700 | 139,300 | 7,469 |
| 2025/04/11 | 137,200 | 138,800 | 136,900 | 137,800 | 9,867 |
| 2025/04/10 | 136,000 | 140,300 | 135,200 | 139,000 | 5,531 |
| 2025/04/09 | 135,100 | 135,800 | 133,600 | 135,000 | 7,750 |
| 2025/04/08 | 135,600 | 137,900 | 135,200 | 137,200 | 4,512 |
| 2025/04/07 | 136,000 | 137,600 | 134,100 | 134,700 | 6,678 |
| 2025/04/04 | 138,100 | 139,900 | 137,400 | 139,900 | 5,787 |
| 2025/04/03 | 138,200 | 138,900 | 137,500 | 138,900 | 5,383 |
| 2025/04/02 | 140,800 | 141,100 | 137,800 | 138,600 | 4,578 |
| 2025/04/01 | 141,500 | 141,500 | 139,700 | 140,300 | 4,365 |
| 2025/03/31 | 141,100 | 141,300 | 139,300 | 139,300 | 8,590 |
| 2025/03/28 | 141,300 | 141,500 | 139,200 | 140,000 | 12,680 |
| 2025/03/27 | 139,900 | 141,800 | 139,900 | 141,800 | 4,215 |
| 2025/03/26 | 140,000 | 140,100 | 139,100 | 139,700 | 4,657 |
| 2025/03/25 | 140,600 | 141,500 | 139,400 | 139,400 | 5,731 |
| 2025/03/24 | 140,500 | 140,800 | 139,700 | 139,900 | 3,274 |
| 2025/03/21 | 140,500 | 141,000 | 139,600 | 140,700 | 8,013 |
| 2025/03/19 | 140,000 | 140,400 | 139,700 | 140,000 | 3,661 |
| 2025/03/18 | 138,000 | 140,000 | 137,700 | 139,900 | 3,590 |
| 2025/03/17 | 138,500 | 138,500 | 137,500 | 137,700 | 2,762 |
| 2025/03/14 | 136,400 | 138,100 | 136,400 | 138,100 | 5,359 |
| 2025/03/13 | 135,300 | 138,400 | 135,100 | 137,700 | 4,490 |
| 2025/03/12 | 134,000 | 135,700 | 133,900 | 135,300 | 4,469 |
| 2025/03/11 | 135,400 | 135,800 | 134,000 | 134,200 | 7,322 |
| 2025/03/10 | 136,800 | 137,000 | 135,400 | 135,400 | 4,884 |
| 2025/03/07 | 137,700 | 138,100 | 136,500 | 136,500 | 4,573 |
| 2025/03/06 | 138,900 | 138,900 | 137,800 | 137,800 | 2,560 |
| 2025/03/05 | 138,500 | 139,000 | 137,400 | 138,300 | 3,841 |
| 2025/03/04 | 141,200 | 141,300 | 138,500 | 138,500 | 4,581 |
| 2025/03/03 | 143,100 | 143,400 | 140,600 | 141,000 | 5,271 |
| 2025/02/28 | 140,300 | 147,300 | 138,900 | 147,300 | 15,566 |
| 2025/02/27 | 138,600 | 140,300 | 138,400 | 140,300 | 5,880 |
| 2025/02/26 | 142,000 | 142,700 | 140,700 | 142,500 | 10,972 |
| 2025/02/25 | 140,500 | 142,100 | 140,200 | 141,500 | 4,460 |
| 2025/02/21 | 140,100 | 140,900 | 139,400 | 140,500 | 5,219 |
| 2025/02/20 | 140,300 | 140,300 | 139,400 | 140,100 | 4,235 |
| 2025/02/19 | 139,300 | 140,700 | 139,300 | 140,200 | 4,858 |
| 2025/02/18 | 139,900 | 140,100 | 139,100 | 139,600 | 4,595 |
| 2025/02/17 | 140,300 | 140,700 | 139,400 | 140,000 | 3,991 |
| 2025/02/14 | 140,300 | 141,300 | 139,700 | 140,400 | 4,072 |
| 2025/02/13 | 139,400 | 140,200 | 139,100 | 139,700 | 3,750 |
| 2025/02/12 | 138,600 | 139,400 | 138,200 | 139,100 | 3,482 |
| 2025/02/10 | 139,900 | 140,200 | 138,200 | 138,200 | 4,450 |
| 2025/02/07 | 140,100 | 140,500 | 139,700 | 139,900 | 4,266 |
| 2025/02/06 | 140,400 | 140,700 | 139,800 | 140,300 | 4,453 |
| 2025/02/05 | 140,500 | 141,200 | 139,900 | 140,600 | 5,168 |
| 2025/02/04 | 142,100 | 142,700 | 139,600 | 140,500 | 5,679 |
| 2025/02/03 | 142,800 | 143,400 | 141,300 | 141,300 | 5,239 |
| 2025/01/31 | 143,500 | 144,000 | 142,100 | 143,400 | 5,478 |
| 2025/01/30 | 144,300 | 144,300 | 142,700 | 142,800 | 5,588 |
| 2025/01/29 | 143,500 | 144,400 | 142,700 | 143,300 | 7,787 |
| 2025/01/28 | 142,100 | 145,300 | 142,100 | 144,600 | 6,748 |
| 2025/01/27 | 143,400 | 144,800 | 142,800 | 144,000 | 3,169 |
| 2025/01/24 | 140,300 | 143,400 | 140,200 | 142,600 | 3,580 |
| 2025/01/23 | 140,100 | 140,700 | 139,800 | 140,500 | 3,259 |
| 2025/01/22 | 140,600 | 141,300 | 140,400 | 140,600 | 2,615 |
| 2025/01/21 | 141,000 | 141,500 | 140,300 | 140,600 | 2,974 |
| 2025/01/20 | 141,500 | 141,800 | 140,400 | 141,200 | 3,814 |
| 2025/01/17 | 141,500 | 142,000 | 141,000 | 141,600 | 3,665 |
| 2025/01/16 | 141,500 | 142,000 | 141,200 | 141,800 | 2,781 |
| 2025/01/15 | 141,200 | 142,100 | 140,800 | 141,500 | 4,438 |
| 2025/01/14 | 142,000 | 142,500 | 141,200 | 141,200 | 4,285 |
| 2025/01/10 | 141,300 | 142,100 | 141,100 | 142,000 | 2,493 |
| 2025/01/09 | 142,400 | 142,600 | 141,400 | 141,900 | 2,269 |
| 2025/01/08 | 142,700 | 143,600 | 142,300 | 142,600 | 3,943 |
| 2025/01/07 | 143,300 | 144,100 | 141,800 | 141,800 | 5,850 |
| 2025/01/06 | 143,200 | 144,800 | 143,200 | 143,300 | 5,511 |
| 2024/12/30 | 142,600 | 143,600 | 142,000 | 142,100 | 4,773 |
| 2024/12/27 | 141,500 | 142,400 | 141,500 | 142,000 | 3,624 |
| 2024/12/26 | 139,200 | 141,200 | 139,100 | 141,200 | 5,035 |
| 2024/12/25 | 139,500 | 139,600 | 138,500 | 139,000 | 2,888 |
| 2024/12/24 | 139,200 | 140,000 | 139,000 | 139,100 | 2,523 |
| 2024/12/23 | 137,900 | 139,000 | 137,800 | 138,500 | 3,881 |
| 2024/12/20 | 137,500 | 138,300 | 136,900 | 137,500 | 8,811 |
| 2024/12/19 | 137,600 | 138,600 | 136,500 | 136,500 | 4,767 |
| 2024/12/18 | 138,100 | 139,200 | 137,900 | 138,700 | 4,383 |
| 2024/12/17 | 138,000 | 138,300 | 137,400 | 137,600 | 4,676 |
| 2024/12/16 | 139,100 | 139,100 | 137,400 | 138,200 | 4,468 |
| 2024/12/13 | 138,500 | 140,700 | 138,500 | 138,700 | 9,404 |
| 2024/12/12 | 139,000 | 139,200 | 137,800 | 138,500 | 6,236 |
| 2024/12/11 | 139,700 | 139,900 | 138,400 | 139,000 | 4,317 |
| 2024/12/10 | 139,800 | 140,100 | 138,900 | 139,700 | 3,645 |
| 2024/12/09 | 139,600 | 140,100 | 138,800 | 139,800 | 4,607 |
| 2024/12/06 | 140,600 | 141,200 | 139,100 | 140,000 | 4,768 |
| 2024/12/05 | 141,500 | 141,900 | 140,100 | 140,600 | 4,239 |
| 2024/12/04 | 142,600 | 143,100 | 141,500 | 141,700 | 2,894 |
| 2024/12/03 | 142,000 | 142,600 | 141,200 | 142,500 | 4,124 |
| 2024/12/02 | 144,000 | 144,600 | 141,600 | 141,900 | 4,595 |
| 2024/11/29 | 145,200 | 145,200 | 143,900 | 143,900 | 2,761 |
| 2024/11/28 | 145,500 | 146,000 | 144,100 | 145,000 | 3,860 |
| 2024/11/27 | 145,300 | 145,900 | 144,600 | 145,200 | 3,775 |
| 2024/11/26 | 144,300 | 145,300 | 143,800 | 145,300 | 3,200 |
| 2024/11/25 | 145,000 | 145,500 | 144,000 | 144,100 | 3,566 |
| 2024/11/22 | 143,800 | 144,600 | 143,300 | 144,500 | 2,147 |
| 2024/11/21 | 145,000 | 145,600 | 143,300 | 144,200 | 3,017 |
| 2024/11/20 | 144,800 | 145,500 | 144,200 | 145,000 | 4,788 |
| 2024/11/19 | 142,900 | 144,700 | 142,900 | 144,500 | 3,334 |
| 2024/11/18 | 143,700 | 143,900 | 142,900 | 142,900 | 2,920 |
| 2024/11/15 | 142,000 | 143,500 | 141,900 | 143,200 | 4,380 |
| 2024/11/14 | 142,800 | 143,200 | 141,200 | 141,600 | 4,859 |
| 2024/11/13 | 143,900 | 145,100 | 142,500 | 142,800 | 5,152 |
| 2024/11/12 | 143,700 | 145,000 | 143,700 | 144,500 | 3,398 |
| 2024/11/11 | 144,100 | 144,900 | 143,600 | 144,200 | 3,234 |
| 2024/11/08 | 143,800 | 145,100 | 143,600 | 144,200 | 3,778 |
| 2024/11/07 | 144,500 | 145,000 | 143,400 | 144,500 | 5,652 |
| 2024/11/06 | 144,000 | 145,100 | 143,400 | 144,500 | 5,919 |
| 2024/11/05 | 144,000 | 145,700 | 143,600 | 144,100 | 3,779 |
| 2024/11/01 | 145,000 | 145,200 | 143,900 | 144,000 | 4,081 |
| 2024/10/31 | 144,900 | 145,300 | 144,000 | 145,000 | 5,064 |
| 2024/10/30 | 146,200 | 146,300 | 144,900 | 145,000 | 3,470 |
| 2024/10/29 | 145,600 | 146,400 | 144,800 | 146,200 | 3,185 |
| 2024/10/28 | 144,100 | 146,200 | 143,800 | 146,100 | 2,726 |
| 2024/10/25 | 143,500 | 144,400 | 143,300 | 144,000 | 2,093 |
| 2024/10/24 | 144,800 | 145,000 | 143,100 | 143,100 | 2,909 |
| 2024/10/23 | 144,800 | 145,700 | 144,100 | 144,900 | 4,126 |
| 2024/10/22 | 144,500 | 145,000 | 143,600 | 144,800 | 4,518 |
| 2024/10/21 | 146,300 | 147,200 | 144,700 | 145,300 | 3,413 |
| 2024/10/18 | 146,100 | 146,900 | 145,600 | 146,800 | 2,135 |
| 2024/10/17 | 145,400 | 147,800 | 145,100 | 146,300 | 3,706 |
| 2024/10/16 | 141,700 | 145,500 | 141,200 | 145,400 | 7,299 |
| 2024/10/15 | 141,700 | 142,500 | 140,500 | 140,800 | 4,733 |
| 2024/10/11 | 141,200 | 142,100 | 140,900 | 141,700 | 3,944 |
| 2024/10/10 | 141,700 | 142,100 | 140,800 | 140,900 | 3,627 |
| 2024/10/09 | 141,400 | 142,100 | 141,400 | 141,400 | 2,314 |
| 2024/10/08 | 140,900 | 141,700 | 140,600 | 141,000 | 3,908 |
| 2024/10/07 | 142,700 | 143,100 | 140,100 | 140,900 | 4,150 |
| 2024/10/04 | 143,300 | 143,700 | 142,300 | 142,300 | 3,231 |
| 2024/10/03 | 143,000 | 144,500 | 142,700 | 143,100 | 3,698 |
| 2024/10/02 | 143,200 | 143,700 | 142,600 | 142,700 | 4,264 |
| 2024/10/01 | 143,600 | 144,100 | 142,600 | 143,800 | 3,790 |
| 2024/09/30 | 145,000 | 145,400 | 142,600 | 143,300 | 5,245 |
| 2024/09/27 | 145,600 | 147,000 | 145,600 | 146,300 | 3,151 |
| 2024/09/26 | 145,000 | 146,500 | 144,400 | 146,100 | 3,711 |
| 2024/09/25 | 144,600 | 145,500 | 143,400 | 144,500 | 3,913 |
| 2024/09/24 | 146,500 | 146,500 | 143,900 | 144,600 | 3,665 |
| 2024/09/20 | 144,300 | 146,700 | 144,000 | 144,000 | 13,911 |
| 2024/09/19 | 144,700 | 145,900 | 143,600 | 144,300 | 3,590 |
| 2024/09/18 | 144,300 | 145,200 | 143,400 | 145,200 | 3,380 |
| 2024/09/17 | 144,600 | 144,900 | 143,200 | 144,800 | 3,248 |
| 2024/09/13 | 144,300 | 144,800 | 143,700 | 144,600 | 6,067 |
| 2024/09/12 | 142,700 | 144,000 | 142,300 | 143,800 | 3,191 |
| 2024/09/11 | 144,100 | 144,100 | 142,400 | 142,700 | 4,345 |
| 2024/09/10 | 143,600 | 144,900 | 143,400 | 143,900 | 3,476 |
| 2024/09/09 | 143,600 | 144,400 | 142,600 | 142,800 | 2,906 |
| 2024/09/06 | 143,900 | 144,900 | 143,300 | 143,800 | 4,715 |
| 2024/09/05 | 144,200 | 145,100 | 143,300 | 143,400 | 3,699 |
| 2024/09/04 | 145,500 | 146,000 | 143,300 | 143,700 | 4,232 |
| 2024/09/03 | 146,600 | 146,600 | 145,800 | 146,000 | 1,974 |
| 2024/09/02 | 146,400 | 147,000 | 145,600 | 145,900 | 3,038 |
| 2024/08/30 | 145,600 | 146,600 | 144,900 | 146,500 | 7,495 |
| 2024/08/29 | 145,800 | 147,900 | 145,800 | 146,800 | 4,323 |
| 2024/08/28 | 149,800 | 150,400 | 148,500 | 148,900 | 12,181 |
| 2024/08/27 | 149,000 | 150,000 | 148,500 | 150,000 | 2,741 |
| 2024/08/26 | 147,900 | 149,100 | 147,700 | 148,900 | 4,269 |
| 2024/08/23 | 149,200 | 149,700 | 147,300 | 147,700 | 3,288 |
| 2024/08/22 | 148,800 | 150,000 | 148,200 | 149,200 | 6,358 |
| 2024/08/21 | 147,500 | 149,600 | 147,200 | 148,800 | 5,002 |
| 2024/08/20 | 148,200 | 148,400 | 146,800 | 147,800 | 3,469 |
| 2024/08/19 | 148,400 | 148,700 | 146,100 | 147,600 | 2,781 |