日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ