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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 148,000 | 148,700 | 147,400 | 148,300 | 2,801 |
| 2024/08/15 | 145,500 | 147,800 | 145,000 | 147,400 | 4,054 |
| 2024/08/14 | 144,500 | 146,700 | 144,000 | 146,700 | 4,903 |
| 2024/08/13 | 143,500 | 145,600 | 143,500 | 144,500 | 3,560 |
| 2024/08/09 | 143,500 | 145,500 | 142,500 | 142,800 | 7,657 |
| 2024/08/08 | 142,100 | 144,700 | 141,800 | 143,200 | 5,234 |
| 2024/08/07 | 140,700 | 144,700 | 139,900 | 142,700 | 10,744 |
| 2024/08/06 | 141,500 | 144,800 | 138,200 | 141,100 | 12,677 |
| 2024/08/05 | 143,700 | 144,400 | 138,100 | 138,500 | 8,211 |
| 2024/08/02 | 146,700 | 147,500 | 144,100 | 145,800 | 6,719 |
| 2024/08/01 | 148,000 | 148,400 | 146,100 | 147,600 | 5,345 |
| 2024/07/31 | 145,800 | 148,800 | 145,600 | 148,200 | 5,140 |
| 2024/07/30 | 147,500 | 149,200 | 146,700 | 147,800 | 5,890 |
| 2024/07/29 | 147,300 | 147,600 | 146,500 | 147,500 | 4,644 |
| 2024/07/26 | 147,400 | 148,100 | 146,900 | 147,300 | 4,326 |
| 2024/07/25 | 147,500 | 150,800 | 146,900 | 146,900 | 5,955 |
| 2024/07/24 | 147,000 | 147,700 | 145,800 | 147,300 | 3,458 |
| 2024/07/23 | 147,200 | 147,600 | 145,800 | 146,600 | 2,903 |
| 2024/07/22 | 147,900 | 148,000 | 146,400 | 147,300 | 2,257 |
| 2024/07/19 | 148,100 | 148,500 | 146,900 | 147,900 | 3,269 |
| 2024/07/18 | 148,600 | 149,000 | 147,900 | 148,100 | 2,390 |
| 2024/07/17 | 148,700 | 148,800 | 146,900 | 148,300 | 3,776 |
| 2024/07/16 | 148,600 | 148,800 | 147,600 | 148,600 | 2,766 |
| 2024/07/12 | 147,700 | 149,600 | 147,400 | 148,000 | 3,797 |
| 2024/07/11 | 146,800 | 149,000 | 146,700 | 147,800 | 3,575 |
| 2024/07/10 | 145,200 | 146,800 | 145,000 | 146,600 | 3,623 |
| 2024/07/09 | 144,500 | 146,200 | 143,200 | 145,700 | 4,936 |
| 2024/07/08 | 143,600 | 145,400 | 143,300 | 143,300 | 3,202 |
| 2024/07/05 | 144,700 | 144,800 | 143,100 | 143,500 | 3,388 |
| 2024/07/04 | 145,600 | 145,700 | 143,800 | 145,000 | 2,250 |
| 2024/07/03 | 145,600 | 145,800 | 144,200 | 145,500 | 3,918 |
| 2024/07/02 | 145,500 | 146,600 | 145,000 | 145,900 | 3,228 |
| 2024/07/01 | 147,700 | 147,800 | 144,900 | 145,000 | 4,369 |
| 2024/06/28 | 148,800 | 148,900 | 146,100 | 147,600 | 3,022 |
| 2024/06/27 | 148,600 | 148,800 | 146,200 | 147,600 | 4,000 |
| 2024/06/26 | 149,200 | 149,300 | 147,600 | 148,800 | 3,646 |
| 2024/06/25 | 148,400 | 149,500 | 148,100 | 149,500 | 2,623 |
| 2024/06/24 | 148,200 | 148,800 | 147,400 | 148,200 | 1,348 |
| 2024/06/21 | 148,000 | 149,100 | 147,600 | 148,500 | 4,375 |
| 2024/06/20 | 148,400 | 150,000 | 147,700 | 148,000 | 2,104 |
| 2024/06/19 | 147,900 | 148,900 | 147,600 | 148,500 | 1,701 |
| 2024/06/18 | 146,300 | 147,400 | 146,200 | 147,400 | 1,846 |
| 2024/06/17 | 147,500 | 148,000 | 145,800 | 146,800 | 3,049 |
| 2024/06/14 | 147,400 | 148,900 | 147,000 | 147,500 | 4,032 |
| 2024/06/13 | 148,600 | 149,100 | 146,600 | 147,100 | 3,562 |
| 2024/06/12 | 147,800 | 148,900 | 147,600 | 148,400 | 2,409 |
| 2024/06/11 | 150,800 | 150,800 | 147,600 | 147,600 | 2,871 |
| 2024/06/10 | 150,000 | 150,600 | 148,700 | 150,300 | 3,016 |
| 2024/06/07 | 150,800 | 151,600 | 149,600 | 149,700 | 2,463 |
| 2024/06/06 | 150,400 | 151,500 | 148,900 | 151,100 | 3,131 |
| 2024/06/05 | 148,700 | 152,300 | 148,700 | 150,700 | 5,316 |
| 2024/06/04 | 148,500 | 149,400 | 147,900 | 148,300 | 5,138 |
| 2024/06/03 | 148,300 | 149,200 | 146,900 | 147,200 | 2,945 |
| 2024/05/31 | 148,200 | 148,300 | 146,100 | 147,700 | 6,773 |
| 2024/05/30 | 146,600 | 147,700 | 144,900 | 147,100 | 5,134 |
| 2024/05/29 | 150,400 | 150,400 | 145,900 | 146,500 | 5,779 |
| 2024/05/28 | 151,200 | 151,200 | 150,000 | 150,500 | 2,681 |
| 2024/05/27 | 149,000 | 151,000 | 149,000 | 150,800 | 2,769 |
| 2024/05/24 | 151,600 | 152,100 | 150,200 | 151,600 | 3,271 |
| 2024/05/23 | 151,600 | 153,700 | 151,600 | 152,200 | 3,638 |
| 2024/05/22 | 152,100 | 152,900 | 150,600 | 151,600 | 3,752 |
| 2024/05/21 | 153,600 | 154,100 | 152,200 | 152,200 | 2,937 |
| 2024/05/20 | 153,200 | 154,500 | 152,800 | 153,600 | 2,994 |
| 2024/05/17 | 153,400 | 154,200 | 152,900 | 153,600 | 3,263 |
| 2024/05/16 | 154,600 | 155,900 | 153,900 | 154,300 | 2,809 |
| 2024/05/15 | 154,100 | 155,500 | 154,100 | 155,100 | 3,943 |
| 2024/05/14 | 155,600 | 156,400 | 154,600 | 155,200 | 2,503 |
| 2024/05/13 | 155,100 | 156,800 | 155,100 | 156,200 | 2,667 |
| 2024/05/10 | 156,700 | 156,700 | 153,700 | 155,500 | 5,253 |
| 2024/05/09 | 157,500 | 158,100 | 156,100 | 156,800 | 3,248 |
| 2024/05/08 | 156,900 | 158,000 | 156,400 | 156,700 | 3,273 |
| 2024/05/07 | 156,100 | 158,000 | 155,000 | 157,600 | 4,733 |
| 2024/05/02 | 157,500 | 159,600 | 155,400 | 155,900 | 6,102 |
| 2024/05/01 | 157,400 | 157,700 | 155,300 | 157,200 | 3,141 |
| 2024/04/30 | 158,400 | 158,800 | 156,900 | 158,300 | 3,975 |
| 2024/04/26 | 156,200 | 158,000 | 155,200 | 157,600 | 3,257 |
| 2024/04/25 | 157,500 | 158,900 | 156,500 | 157,300 | 2,323 |
| 2024/04/24 | 160,000 | 160,100 | 157,300 | 157,500 | 2,085 |
| 2024/04/23 | 160,800 | 160,900 | 159,000 | 159,000 | 4,443 |
| 2024/04/22 | 158,600 | 160,400 | 158,200 | 159,200 | 3,657 |
| 2024/04/19 | 157,900 | 159,200 | 156,700 | 158,700 | 4,551 |
| 2024/04/18 | 158,400 | 159,300 | 156,900 | 157,000 | 2,790 |
| 2024/04/17 | 156,200 | 159,400 | 155,700 | 159,100 | 5,213 |
| 2024/04/16 | 154,800 | 156,200 | 154,300 | 155,500 | 6,444 |
| 2024/04/15 | 152,600 | 152,700 | 150,700 | 151,000 | 3,553 |
| 2024/04/12 | 156,100 | 156,100 | 152,400 | 153,400 | 3,899 |
| 2024/04/11 | 154,200 | 156,500 | 153,600 | 156,000 | 4,737 |
| 2024/04/10 | 156,100 | 157,000 | 154,600 | 155,000 | 3,463 |
| 2024/04/09 | 155,300 | 157,100 | 154,200 | 156,000 | 3,858 |
| 2024/04/08 | 152,900 | 156,100 | 152,800 | 155,700 | 3,587 |
| 2024/04/05 | 152,700 | 153,300 | 151,700 | 152,800 | 3,782 |
| 2024/04/04 | 152,300 | 153,300 | 152,000 | 153,000 | 3,345 |
| 2024/04/03 | 153,200 | 153,300 | 150,600 | 152,300 | 3,633 |
| 2024/04/02 | 154,700 | 155,200 | 152,100 | 153,500 | 3,578 |
| 2024/04/01 | 155,300 | 156,500 | 153,700 | 154,800 | 3,774 |
| 2024/03/29 | 156,900 | 156,900 | 154,000 | 154,100 | 4,483 |
| 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 |