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 |
|---|---|---|---|---|---|
| 2026/02/27 | 154,000 | 156,300 | 154,000 | 154,000 | 11,169 |
| 2026/02/26 | 151,100 | 153,100 | 151,000 | 152,900 | 7,073 |
| 2026/02/25 | 154,800 | 155,500 | 154,100 | 155,000 | 11,668 |
| 2026/02/24 | 154,100 | 155,000 | 153,200 | 155,000 | 4,837 |
| 2026/02/20 | 153,900 | 154,200 | 153,000 | 153,600 | 5,109 |
| 2026/02/19 | 155,600 | 155,600 | 153,400 | 153,900 | 3,483 |
| 2026/02/18 | 153,900 | 155,700 | 153,400 | 155,200 | 3,307 |
| 2026/02/17 | 154,700 | 154,800 | 153,100 | 153,700 | 3,818 |
| 2026/02/16 | 153,900 | 155,000 | 152,800 | 154,900 | 6,135 |
| 2026/02/13 | 156,300 | 156,600 | 153,400 | 153,600 | 8,997 |
| 2026/02/12 | 157,200 | 157,500 | 156,400 | 156,600 | 4,221 |
| 2026/02/10 | 158,200 | 158,200 | 157,000 | 157,200 | 4,049 |
| 2026/02/09 | 157,600 | 158,300 | 156,900 | 157,800 | 4,237 |
| 2026/02/06 | 158,900 | 159,300 | 157,000 | 157,600 | 4,540 |
| 2026/02/05 | 159,200 | 159,800 | 158,400 | 158,900 | 4,922 |
| 2026/02/04 | 158,200 | 159,400 | 157,100 | 159,200 | 6,552 |
| 2026/02/03 | 156,600 | 159,100 | 156,300 | 158,200 | 4,880 |
| 2026/02/02 | 157,500 | 158,900 | 156,200 | 156,700 | 3,915 |
| 2026/01/30 | 158,100 | 158,300 | 156,600 | 157,000 | 5,897 |
| 2026/01/29 | 155,400 | 157,800 | 154,300 | 157,800 | 7,227 |
| 2026/01/28 | 156,200 | 156,600 | 155,000 | 155,600 | 4,586 |
| 2026/01/27 | 156,700 | 156,800 | 155,200 | 156,200 | 3,817 |
| 2026/01/26 | 155,700 | 156,600 | 154,600 | 156,600 | 6,204 |
| 2026/01/23 | 156,700 | 157,200 | 155,100 | 155,600 | 6,924 |
| 2026/01/22 | 158,400 | 158,400 | 156,100 | 156,200 | 8,753 |
| 2026/01/21 | 158,500 | 159,300 | 156,400 | 157,000 | 7,340 |
| 2026/01/20 | 161,300 | 161,600 | 159,200 | 159,300 | 5,906 |
| 2026/01/19 | 163,400 | 163,800 | 160,500 | 160,600 | 5,517 |
| 2026/01/16 | 162,000 | 163,400 | 162,000 | 163,000 | 2,786 |
| 2026/01/15 | 161,700 | 162,400 | 161,200 | 162,400 | 3,515 |
| 2026/01/14 | 160,600 | 161,500 | 160,200 | 161,100 | 5,132 |
| 2026/01/13 | 160,700 | 161,200 | 159,600 | 161,200 | 3,892 |
| 2026/01/09 | 161,000 | 161,500 | 159,900 | 160,300 | 3,225 |
| 2026/01/08 | 160,700 | 161,400 | 159,700 | 161,000 | 4,272 |
| 2026/01/07 | 159,600 | 161,100 | 158,500 | 160,700 | 2,730 |
| 2026/01/06 | 158,500 | 159,700 | 158,400 | 159,600 | 3,507 |
| 2026/01/05 | 159,600 | 160,100 | 157,100 | 158,700 | 4,930 |
| 2025/12/30 | 159,300 | 159,800 | 158,200 | 158,600 | 3,002 |
| 2025/12/29 | 160,200 | 160,200 | 158,300 | 159,200 | 2,461 |
| 2025/12/26 | 159,500 | 160,100 | 158,000 | 159,200 | 4,205 |
| 2025/12/25 | 158,900 | 160,000 | 158,700 | 159,500 | 2,273 |
| 2025/12/24 | 158,000 | 158,900 | 157,800 | 158,600 | 2,485 |
| 2025/12/23 | 157,700 | 158,000 | 157,000 | 158,000 | 3,448 |
| 2025/12/22 | 158,500 | 159,600 | 157,000 | 157,200 | 3,828 |
| 2025/12/19 | 157,200 | 158,100 | 157,100 | 157,900 | 7,362 |
| 2025/12/18 | 156,800 | 157,600 | 156,200 | 156,700 | 3,089 |
| 2025/12/17 | 155,700 | 156,700 | 155,300 | 156,100 | 3,356 |
| 2025/12/16 | 155,800 | 156,400 | 154,900 | 155,600 | 2,612 |
| 2025/12/15 | 155,100 | 156,100 | 154,800 | 155,700 | 3,358 |
| 2025/12/12 | 152,800 | 155,600 | 152,800 | 155,300 | 9,688 |
| 2025/12/11 | 153,700 | 154,200 | 151,900 | 153,400 | 3,456 |
| 2025/12/10 | 153,100 | 154,400 | 153,000 | 153,500 | 2,728 |
| 2025/12/09 | 152,100 | 153,800 | 151,700 | 153,600 | 4,475 |
| 2025/12/08 | 152,500 | 153,500 | 151,700 | 152,500 | 3,686 |
| 2025/12/05 | 152,700 | 153,000 | 152,200 | 152,300 | 3,116 |
| 2025/12/04 | 152,900 | 153,400 | 151,700 | 152,500 | 3,600 |
| 2025/12/03 | 153,100 | 153,900 | 152,900 | 153,400 | 4,616 |
| 2025/12/02 | 154,300 | 154,700 | 153,100 | 153,900 | 4,385 |
| 2025/12/01 | 156,600 | 156,700 | 153,500 | 153,500 | 6,036 |
| 2025/11/28 | 157,000 | 157,000 | 155,100 | 155,300 | 4,261 |
| 2025/11/27 | 156,400 | 156,900 | 155,100 | 156,800 | 4,729 |
| 2025/11/26 | 155,100 | 156,400 | 154,500 | 156,400 | 4,581 |
| 2025/11/25 | 154,500 | 155,100 | 153,400 | 154,500 | 3,649 |
| 2025/11/21 | 153,300 | 154,200 | 152,300 | 154,200 | 6,066 |
| 2025/11/20 | 153,000 | 153,700 | 152,300 | 152,800 | 2,742 |
| 2025/11/19 | 152,400 | 152,500 | 151,200 | 152,400 | 4,414 |
| 2025/11/18 | 154,600 | 154,900 | 152,400 | 152,500 | 3,917 |
| 2025/11/17 | 153,600 | 154,700 | 153,000 | 154,700 | 3,515 |
| 2025/11/14 | 152,900 | 153,700 | 152,800 | 153,700 | 3,136 |
| 2025/11/13 | 153,700 | 153,700 | 152,300 | 152,900 | 1,799 |
| 2025/11/12 | 154,200 | 154,600 | 153,200 | 153,400 | 3,043 |
| 2025/11/11 | 153,000 | 154,200 | 152,600 | 154,200 | 3,701 |
| 2025/11/10 | 152,100 | 153,300 | 152,000 | 152,500 | 4,341 |
| 2025/11/07 | 152,000 | 152,000 | 151,100 | 151,600 | 3,192 |
| 2025/11/06 | 151,600 | 151,900 | 151,000 | 151,900 | 5,076 |
| 2025/11/05 | 150,800 | 151,800 | 149,800 | 151,300 | 10,182 |
| 2025/11/04 | 150,000 | 150,900 | 149,700 | 150,800 | 4,420 |
| 2025/10/31 | 149,900 | 150,400 | 149,100 | 149,100 | 6,078 |
| 2025/10/30 | 148,900 | 150,300 | 148,300 | 149,900 | 6,482 |
| 2025/10/29 | 150,200 | 150,300 | 148,200 | 149,200 | 7,311 |
| 2025/10/28 | 150,600 | 150,600 | 149,200 | 150,100 | 7,805 |
| 2025/10/27 | 150,800 | 151,100 | 149,800 | 151,100 | 6,180 |
| 2025/10/24 | 150,900 | 151,100 | 149,600 | 150,100 | 6,827 |
| 2025/10/23 | 150,000 | 151,300 | 149,700 | 150,400 | 10,967 |
| 2025/10/22 | 147,100 | 150,400 | 147,100 | 149,400 | 8,736 |
| 2025/10/21 | 146,300 | 146,600 | 145,300 | 146,000 | 2,638 |
| 2025/10/20 | 145,700 | 146,200 | 145,000 | 146,000 | 3,286 |
| 2025/10/17 | 145,400 | 146,100 | 144,600 | 145,700 | 3,272 |
| 2025/10/16 | 144,800 | 145,800 | 144,000 | 145,800 | 2,105 |
| 2025/10/15 | 143,000 | 144,900 | 143,000 | 144,500 | 3,271 |
| 2025/10/14 | 143,000 | 143,900 | 141,800 | 143,800 | 3,442 |
| 2025/10/10 | 143,700 | 144,300 | 143,500 | 143,600 | 1,940 |
| 2025/10/09 | 144,100 | 144,500 | 143,100 | 144,300 | 4,203 |
| 2025/10/08 | 145,400 | 145,800 | 144,000 | 144,000 | 3,366 |
| 2025/10/07 | 145,300 | 145,700 | 145,000 | 145,700 | 3,221 |
| 2025/10/06 | 144,000 | 146,000 | 143,900 | 145,700 | 3,968 |
| 2025/10/03 | 142,700 | 143,900 | 142,700 | 143,700 | 4,349 |
| 2025/10/02 | 143,200 | 144,600 | 142,300 | 143,100 | 4,328 |
| 2025/10/01 | 143,300 | 143,500 | 141,700 | 142,900 | 4,469 |
| 2025/09/30 | 142,300 | 143,500 | 141,900 | 143,500 | 4,746 |
| 2025/09/29 | 144,900 | 144,900 | 141,800 | 142,000 | 7,818 |
| 2025/09/26 | 144,400 | 144,800 | 143,800 | 144,400 | 4,414 |
| 2025/09/25 | 143,800 | 143,900 | 142,400 | 143,800 | 4,263 |
| 2025/09/24 | 142,900 | 143,500 | 142,100 | 142,800 | 6,089 |
| 2025/09/22 | 141,200 | 143,000 | 140,900 | 143,000 | 6,719 |
| 2025/09/19 | 141,000 | 141,600 | 140,400 | 141,000 | 10,538 |
| 2025/09/18 | 141,400 | 141,500 | 140,300 | 140,400 | 5,327 |
| 2025/09/17 | 142,100 | 142,200 | 140,200 | 141,300 | 7,569 |
| 2025/09/16 | 142,000 | 142,300 | 141,400 | 142,100 | 5,864 |
| 2025/09/12 | 141,600 | 142,200 | 141,000 | 142,200 | 8,314 |
| 2025/09/11 | 140,900 | 141,500 | 140,700 | 141,300 | 3,352 |
| 2025/09/10 | 140,500 | 141,000 | 140,300 | 140,800 | 4,599 |
| 2025/09/09 | 140,300 | 141,600 | 140,300 | 141,300 | 4,208 |
| 2025/09/08 | 141,100 | 141,100 | 140,200 | 140,300 | 5,602 |
| 2025/09/05 | 141,100 | 141,600 | 140,100 | 140,500 | 6,049 |
| 2025/09/04 | 141,600 | 142,000 | 140,900 | 141,100 | 6,921 |
| 2025/09/03 | 142,700 | 143,300 | 141,500 | 142,100 | 4,790 |
| 2025/09/02 | 142,500 | 143,100 | 142,500 | 143,000 | 2,622 |
| 2025/09/01 | 142,400 | 143,000 | 141,900 | 142,500 | 3,812 |
| 2025/08/29 | 143,500 | 143,600 | 142,500 | 142,600 | 5,242 |
| 2025/08/28 | 143,600 | 144,500 | 142,600 | 143,200 | 6,300 |
| 2025/08/27 | 144,300 | 147,100 | 144,200 | 147,000 | 9,834 |
| 2025/08/26 | 146,200 | 146,600 | 145,000 | 145,400 | 4,952 |
| 2025/08/25 | 145,800 | 146,600 | 145,300 | 146,300 | 3,419 |
| 2025/08/22 | 146,000 | 146,200 | 145,000 | 145,000 | 4,176 |
| 2025/08/21 | 147,600 | 147,600 | 145,800 | 145,800 | 4,232 |
| 2025/08/20 | 147,500 | 147,800 | 146,900 | 147,600 | 5,199 |
| 2025/08/19 | 147,200 | 147,600 | 146,600 | 147,400 | 3,500 |
| 2025/08/18 | 146,500 | 147,500 | 146,500 | 146,900 | 4,101 |
| 2025/08/15 | 146,500 | 147,300 | 146,100 | 146,700 | 4,124 |
| 2025/08/14 | 146,200 | 147,200 | 146,000 | 146,500 | 3,414 |
| 2025/08/13 | 147,600 | 147,800 | 146,800 | 146,900 | 4,648 |
| 2025/08/12 | 147,500 | 147,600 | 146,300 | 146,900 | 5,044 |
| 2025/08/08 | 147,600 | 147,900 | 146,800 | 147,500 | 5,035 |
| 2025/08/07 | 147,500 | 147,900 | 146,900 | 147,400 | 4,941 |
| 2025/08/06 | 145,800 | 147,400 | 145,600 | 147,200 | 3,461 |
| 2025/08/05 | 145,800 | 146,200 | 145,400 | 145,800 | 3,451 |
| 2025/08/04 | 144,900 | 145,800 | 144,500 | 145,800 | 3,475 |
| 2025/08/01 | 143,900 | 144,800 | 143,300 | 144,700 | 5,186 |
| 2025/07/31 | 143,600 | 145,000 | 143,600 | 143,900 | 6,482 |
| 2025/07/30 | 142,200 | 145,500 | 142,200 | 144,500 | 22,075 |
| 2025/07/29 | 140,400 | 142,000 | 140,400 | 141,600 | 4,283 |
| 2025/07/28 | 139,200 | 141,100 | 138,900 | 140,300 | 4,273 |
| 2025/07/25 | 138,700 | 139,500 | 138,600 | 139,100 | 2,541 |
| 2025/07/24 | 138,800 | 139,600 | 138,700 | 138,700 | 3,327 |
| 2025/07/23 | 138,800 | 139,400 | 138,700 | 138,800 | 3,400 |
| 2025/07/22 | 139,600 | 139,600 | 138,500 | 138,700 | 2,674 |
| 2025/07/18 | 138,800 | 139,200 | 138,500 | 138,800 | 3,418 |
| 2025/07/17 | 139,200 | 139,200 | 138,300 | 138,900 | 3,309 |
| 2025/07/16 | 138,800 | 139,400 | 138,600 | 138,800 | 3,155 |
| 2025/07/15 | 138,600 | 139,200 | 137,800 | 138,800 | 3,163 |
| 2025/07/14 | 138,400 | 138,700 | 137,700 | 138,700 | 2,805 |
| 2025/07/11 | 137,900 | 138,300 | 137,500 | 137,700 | 3,160 |
| 2025/07/10 | 137,800 | 138,100 | 137,200 | 137,900 | 3,992 |
| 2025/07/09 | 138,600 | 139,100 | 137,800 | 137,800 | 3,779 |
| 2025/07/08 | 139,600 | 139,800 | 138,400 | 138,700 | 4,167 |
| 2025/07/07 | 139,500 | 140,300 | 139,300 | 140,300 | 1,741 |
| 2025/07/04 | 139,200 | 139,700 | 139,000 | 139,100 | 1,833 |
| 2025/07/03 | 139,400 | 140,000 | 139,200 | 139,300 | 2,543 |
| 2025/07/02 | 139,300 | 139,800 | 138,900 | 139,400 | 2,927 |
| 2025/07/01 | 138,600 | 139,700 | 138,300 | 138,900 | 3,136 |
| 2025/06/30 | 140,500 | 141,400 | 139,100 | 139,100 | 5,728 |
| 2025/06/27 | 139,800 | 140,800 | 139,300 | 140,200 | 5,856 |
| 2025/06/26 | 139,500 | 140,200 | 138,300 | 139,300 | 4,254 |
| 2025/06/25 | 139,600 | 140,000 | 138,900 | 139,200 | 3,659 |
| 2025/06/24 | 138,500 | 139,700 | 138,200 | 139,100 | 3,528 |
| 2025/06/23 | 137,200 | 138,600 | 136,700 | 138,500 | 3,152 |
| 2025/06/20 | 136,300 | 137,100 | 136,300 | 136,900 | 15,669 |
| 2025/06/19 | 137,800 | 137,900 | 136,700 | 137,000 | 2,933 |
| 2025/06/18 | 138,800 | 139,000 | 137,800 | 137,900 | 3,671 |
| 2025/06/17 | 137,400 | 139,600 | 136,900 | 139,000 | 5,717 |
| 2025/06/16 | 137,900 | 139,800 | 137,200 | 137,300 | 6,534 |
| 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 |