イオンリート投資法人(3292)の株価時系列情報
イオンリート投資法人(3292)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 130,100 | 132,000 | 130,100 | 132,000 | 4,301 |
| 2020/12/29 | 130,600 | 132,000 | 130,300 | 131,600 | 5,679 |
| 2020/12/28 | 128,500 | 131,600 | 128,500 | 131,600 | 4,442 |
| 2020/12/25 | 129,200 | 129,900 | 128,700 | 128,700 | 3,868 |
| 2020/12/24 | 128,500 | 129,300 | 127,700 | 129,100 | 3,035 |
| 2020/12/23 | 127,300 | 128,700 | 126,600 | 128,100 | 3,975 |
| 2020/12/22 | 126,500 | 128,100 | 126,500 | 128,000 | 3,681 |
| 2020/12/21 | 125,700 | 127,300 | 125,600 | 126,100 | 3,786 |
| 2020/12/18 | 128,000 | 128,000 | 125,700 | 125,700 | 14,374 |
| 2020/12/17 | 127,700 | 128,400 | 127,100 | 128,000 | 6,846 |
| 2020/12/16 | 124,800 | 127,500 | 124,500 | 127,500 | 6,036 |
| 2020/12/15 | 124,500 | 125,000 | 123,700 | 124,500 | 5,821 |
| 2020/12/14 | 124,000 | 124,500 | 123,200 | 123,300 | 3,568 |
| 2020/12/11 | 124,500 | 124,500 | 122,800 | 123,400 | 5,614 |
| 2020/12/10 | 123,900 | 124,200 | 122,600 | 122,800 | 3,682 |
| 2020/12/09 | 122,700 | 123,500 | 122,300 | 123,300 | 4,083 |
| 2020/12/08 | 122,000 | 122,700 | 121,600 | 122,700 | 4,771 |
| 2020/12/07 | 124,000 | 124,000 | 121,400 | 121,400 | 6,575 |
| 2020/12/04 | 123,300 | 123,500 | 121,700 | 122,600 | 9,158 |
| 2020/12/03 | 123,700 | 124,700 | 123,300 | 124,200 | 4,923 |
| 2020/12/02 | 125,100 | 125,100 | 123,100 | 123,600 | 4,725 |
| 2020/12/01 | 123,300 | 124,300 | 122,700 | 123,600 | 5,423 |
| 2020/11/30 | 124,000 | 124,000 | 122,000 | 122,100 | 6,233 |
| 2020/11/27 | 120,100 | 122,400 | 120,100 | 122,300 | 4,803 |
| 2020/11/26 | 121,900 | 121,900 | 119,800 | 121,200 | 5,146 |
| 2020/11/25 | 120,600 | 122,200 | 120,400 | 121,600 | 4,671 |
| 2020/11/24 | 120,000 | 121,200 | 119,400 | 120,600 | 4,037 |
| 2020/11/20 | 121,000 | 121,400 | 119,300 | 120,600 | 4,636 |
| 2020/11/19 | 122,800 | 122,800 | 121,100 | 121,500 | 3,264 |
| 2020/11/18 | 123,300 | 123,500 | 122,100 | 122,200 | 4,273 |
| 2020/11/17 | 123,700 | 123,700 | 121,600 | 122,700 | 3,614 |
| 2020/11/16 | 123,700 | 124,300 | 122,100 | 122,100 | 3,737 |
| 2020/11/13 | 122,300 | 122,700 | 121,300 | 121,900 | 4,059 |
| 2020/11/12 | 124,500 | 124,500 | 122,300 | 122,800 | 5,191 |
| 2020/11/11 | 123,100 | 125,300 | 122,000 | 125,300 | 7,243 |
| 2020/11/10 | 123,800 | 124,500 | 122,300 | 124,000 | 7,395 |
| 2020/11/09 | 121,000 | 122,200 | 120,200 | 122,200 | 5,693 |
| 2020/11/06 | 120,800 | 122,000 | 120,200 | 121,500 | 3,885 |
| 2020/11/05 | 119,600 | 121,600 | 118,100 | 121,500 | 6,203 |
| 2020/11/04 | 120,500 | 121,700 | 119,900 | 120,900 | 5,788 |
| 2020/11/02 | 120,800 | 121,200 | 118,800 | 119,700 | 4,344 |
| 2020/10/30 | 119,800 | 120,500 | 117,400 | 118,000 | 5,897 |
| 2020/10/29 | 116,100 | 119,600 | 115,500 | 118,900 | 5,271 |
| 2020/10/28 | 117,500 | 118,200 | 116,900 | 117,100 | 4,041 |
| 2020/10/27 | 117,800 | 119,500 | 116,600 | 117,500 | 6,081 |
| 2020/10/26 | 120,000 | 120,200 | 116,800 | 117,400 | 8,721 |
| 2020/10/23 | 121,100 | 121,300 | 120,200 | 121,300 | 4,783 |
| 2020/10/22 | 122,000 | 122,000 | 120,300 | 121,200 | 2,754 |
| 2020/10/21 | 120,400 | 121,700 | 120,400 | 121,700 | 2,425 |
| 2020/10/20 | 122,200 | 122,300 | 120,300 | 120,400 | 4,928 |
| 2020/10/19 | 120,800 | 123,300 | 120,700 | 122,700 | 5,660 |
| 2020/10/16 | 122,000 | 122,200 | 120,400 | 120,800 | 6,450 |
| 2020/10/15 | 122,800 | 122,800 | 121,100 | 121,900 | 3,548 |
| 2020/10/14 | 123,200 | 123,300 | 121,600 | 121,600 | 3,168 |
| 2020/10/13 | 123,900 | 124,200 | 122,800 | 123,800 | 3,684 |
| 2020/10/12 | 123,000 | 123,200 | 122,300 | 123,000 | 1,876 |
| 2020/10/09 | 124,200 | 124,200 | 122,200 | 123,400 | 2,620 |
| 2020/10/08 | 124,200 | 124,900 | 123,200 | 123,200 | 4,545 |
| 2020/10/07 | 122,600 | 124,900 | 121,800 | 123,400 | 7,807 |
| 2020/10/06 | 122,700 | 123,000 | 121,500 | 122,600 | 2,422 |
| 2020/10/05 | 119,500 | 122,800 | 119,500 | 122,300 | 3,851 |
| 2020/10/02 | 121,400 | 122,000 | 118,800 | 118,800 | 7,201 |
| 2020/09/30 | 122,500 | 122,700 | 120,900 | 121,100 | 9,287 |
| 2020/09/29 | 120,200 | 122,300 | 119,900 | 122,000 | 5,207 |
| 2020/09/28 | 119,700 | 120,400 | 118,000 | 120,400 | 4,644 |
| 2020/09/25 | 119,500 | 119,500 | 117,500 | 119,500 | 7,593 |
| 2020/09/24 | 118,100 | 119,000 | 115,900 | 119,000 | 6,576 |
| 2020/09/23 | 116,000 | 118,000 | 115,500 | 118,000 | 6,787 |
| 2020/09/18 | 119,900 | 120,300 | 116,200 | 116,800 | 16,365 |
| 2020/09/17 | 120,400 | 121,100 | 119,600 | 119,600 | 6,030 |
| 2020/09/16 | 117,800 | 120,700 | 117,800 | 120,100 | 6,413 |
| 2020/09/15 | 117,500 | 119,200 | 116,600 | 117,600 | 8,740 |
| 2020/09/14 | 117,400 | 117,400 | 115,300 | 116,800 | 7,170 |
| 2020/09/11 | 117,000 | 117,900 | 115,600 | 117,100 | 13,376 |
| 2020/09/10 | 115,600 | 116,500 | 114,500 | 116,200 | 8,744 |
| 2020/09/09 | 113,800 | 115,800 | 113,800 | 115,000 | 8,742 |
| 2020/09/08 | 113,500 | 114,700 | 112,800 | 113,800 | 5,032 |
| 2020/09/07 | 113,900 | 115,100 | 113,500 | 113,500 | 5,246 |
| 2020/09/04 | 113,700 | 114,900 | 113,500 | 114,100 | 2,621 |
| 2020/09/03 | 113,600 | 115,300 | 113,200 | 115,100 | 3,050 |
| 2020/09/02 | 113,200 | 113,900 | 112,100 | 113,400 | 4,405 |
| 2020/09/01 | 115,600 | 115,600 | 112,100 | 112,100 | 6,980 |
| 2020/08/31 | 115,300 | 117,500 | 114,400 | 115,700 | 6,911 |
| 2020/08/28 | 113,000 | 115,500 | 112,600 | 114,300 | 6,067 |
| 2020/08/27 | 111,800 | 113,300 | 111,500 | 113,300 | 4,659 |
| 2020/08/26 | 112,900 | 113,300 | 111,400 | 111,500 | 4,886 |
| 2020/08/25 | 112,000 | 113,300 | 111,900 | 112,900 | 4,611 |
| 2020/08/24 | 113,700 | 114,200 | 111,500 | 111,900 | 5,162 |
| 2020/08/21 | 112,200 | 114,900 | 112,100 | 114,500 | 6,275 |
| 2020/08/20 | 110,700 | 112,200 | 110,500 | 112,000 | 5,186 |
| 2020/08/19 | 111,600 | 111,900 | 110,600 | 111,300 | 3,847 |
| 2020/08/18 | 110,500 | 111,400 | 109,200 | 111,400 | 4,801 |
| 2020/08/17 | 109,700 | 111,500 | 109,600 | 110,300 | 5,505 |
| 2020/08/14 | 109,400 | 110,200 | 109,000 | 109,700 | 4,467 |
| 2020/08/13 | 108,400 | 109,700 | 108,000 | 109,400 | 6,542 |
| 2020/08/12 | 110,000 | 111,000 | 107,800 | 108,400 | 8,223 |
| 2020/08/11 | 109,100 | 111,700 | 108,800 | 110,000 | 6,232 |
| 2020/08/07 | 110,300 | 110,800 | 108,200 | 108,800 | 8,401 |
| 2020/08/06 | 113,500 | 113,500 | 110,300 | 110,300 | 5,777 |
| 2020/08/05 | 110,600 | 114,000 | 109,400 | 113,600 | 6,248 |
| 2020/08/04 | 106,200 | 112,600 | 106,100 | 111,200 | 8,966 |
| 2020/08/03 | 104,100 | 107,700 | 104,100 | 106,200 | 6,293 |
| 2020/07/31 | 104,500 | 106,000 | 103,900 | 104,000 | 13,277 |
| 2020/07/30 | 109,000 | 110,000 | 104,600 | 105,900 | 28,593 |
| 2020/07/29 | 111,200 | 112,700 | 110,500 | 112,300 | 12,909 |
| 2020/07/28 | 112,500 | 112,500 | 110,700 | 112,000 | 4,573 |
| 2020/07/27 | 112,100 | 112,700 | 110,700 | 112,000 | 6,014 |
| 2020/07/22 | 108,900 | 112,300 | 108,300 | 112,300 | 7,753 |
| 2020/07/21 | 110,400 | 110,500 | 108,800 | 109,000 | 6,345 |
| 2020/07/20 | 110,000 | 110,700 | 108,800 | 110,300 | 4,369 |
| 2020/07/17 | 110,700 | 110,800 | 108,400 | 109,300 | 7,070 |
| 2020/07/16 | 111,800 | 112,300 | 109,000 | 109,100 | 9,959 |
| 2020/07/15 | 109,500 | 112,100 | 109,500 | 111,500 | 6,425 |
| 2020/07/14 | 109,500 | 111,000 | 108,400 | 108,900 | 7,913 |
| 2020/07/13 | 111,700 | 113,300 | 108,700 | 109,400 | 11,114 |
| 2020/07/10 | 110,700 | 113,100 | 109,400 | 111,700 | 9,813 |
| 2020/07/09 | 115,600 | 116,100 | 110,500 | 110,700 | 19,731 |
| 2020/07/08 | 116,500 | 117,000 | 115,500 | 115,900 | 7,882 |
| 2020/07/07 | 117,900 | 118,200 | 115,800 | 117,700 | 5,758 |
| 2020/07/06 | 117,800 | 119,100 | 117,000 | 117,000 | 5,789 |
| 2020/07/03 | 116,500 | 117,500 | 116,300 | 117,200 | 3,894 |
| 2020/07/02 | 116,700 | 118,200 | 116,200 | 117,000 | 6,388 |
| 2020/07/01 | 114,500 | 116,300 | 114,100 | 116,100 | 4,519 |
| 2020/06/30 | 116,800 | 117,400 | 113,600 | 114,400 | 6,884 |
| 2020/06/29 | 116,000 | 116,800 | 113,700 | 115,200 | 8,033 |
| 2020/06/26 | 115,400 | 117,400 | 114,600 | 117,300 | 6,269 |
| 2020/06/25 | 115,200 | 116,100 | 113,500 | 114,900 | 7,599 |
| 2020/06/24 | 116,000 | 116,400 | 113,300 | 116,400 | 7,143 |
| 2020/06/23 | 117,600 | 117,900 | 115,200 | 116,100 | 8,471 |
| 2020/06/22 | 117,900 | 118,900 | 116,200 | 117,600 | 6,769 |
| 2020/06/19 | 117,900 | 119,100 | 116,500 | 117,300 | 7,594 |
| 2020/06/18 | 117,000 | 117,900 | 115,300 | 117,900 | 5,206 |
| 2020/06/17 | 115,500 | 118,000 | 113,900 | 116,700 | 6,240 |
| 2020/06/16 | 112,400 | 117,500 | 111,700 | 115,600 | 9,013 |
| 2020/06/15 | 115,300 | 115,800 | 109,400 | 109,400 | 5,789 |
| 2020/06/12 | 109,700 | 115,300 | 108,900 | 115,300 | 12,114 |
| 2020/06/11 | 117,700 | 117,800 | 114,100 | 114,500 | 9,474 |
| 2020/06/10 | 119,800 | 120,000 | 118,100 | 119,400 | 5,363 |
| 2020/06/09 | 120,900 | 121,500 | 119,100 | 120,400 | 7,962 |
| 2020/06/08 | 120,000 | 121,800 | 120,000 | 120,900 | 10,678 |
| 2020/06/05 | 118,400 | 120,400 | 117,500 | 119,700 | 4,374 |
| 2020/06/04 | 123,000 | 123,000 | 118,300 | 118,300 | 7,573 |
| 2020/06/03 | 119,500 | 121,700 | 118,800 | 121,100 | 8,185 |
| 2020/06/02 | 114,500 | 118,600 | 114,100 | 118,200 | 7,266 |
| 2020/06/01 | 113,900 | 115,700 | 113,200 | 113,700 | 6,776 |
| 2020/05/29 | 114,400 | 115,700 | 113,200 | 114,000 | 16,290 |
| 2020/05/28 | 114,900 | 114,900 | 112,600 | 113,500 | 6,200 |
| 2020/05/27 | 114,500 | 114,800 | 112,600 | 114,100 | 6,028 |
| 2020/05/26 | 111,000 | 114,600 | 110,300 | 114,000 | 7,093 |
| 2020/05/25 | 108,900 | 110,000 | 108,300 | 110,000 | 5,872 |
| 2020/05/22 | 109,000 | 109,300 | 107,500 | 108,300 | 5,717 |
| 2020/05/21 | 110,600 | 110,600 | 107,400 | 108,600 | 7,598 |
| 2020/05/20 | 111,100 | 111,600 | 107,800 | 110,300 | 11,176 |
| 2020/05/19 | 111,000 | 112,800 | 110,200 | 111,600 | 10,107 |
| 2020/05/18 | 110,000 | 111,100 | 107,900 | 108,200 | 7,083 |
| 2020/05/15 | 114,300 | 114,400 | 108,600 | 109,500 | 6,484 |
| 2020/05/14 | 111,000 | 113,300 | 110,400 | 112,100 | 7,984 |
| 2020/05/13 | 112,500 | 113,200 | 111,100 | 112,900 | 5,551 |
| 2020/05/12 | 118,800 | 118,900 | 113,900 | 114,400 | 8,561 |
| 2020/05/11 | 117,000 | 119,600 | 115,800 | 119,500 | 7,670 |
| 2020/05/08 | 111,800 | 115,100 | 110,100 | 114,400 | 11,705 |
| 2020/05/07 | 108,600 | 110,800 | 108,300 | 110,300 | 9,778 |
| 2020/05/01 | 107,000 | 108,800 | 105,600 | 106,600 | 5,486 |
| 2020/04/30 | 109,100 | 110,700 | 106,700 | 107,600 | 7,606 |
| 2020/04/28 | 110,100 | 110,100 | 106,800 | 108,400 | 6,886 |
| 2020/04/27 | 104,000 | 109,300 | 103,400 | 109,000 | 8,422 |
| 2020/04/24 | 106,600 | 107,500 | 103,500 | 103,500 | 8,596 |
| 2020/04/23 | 104,100 | 107,000 | 103,900 | 107,000 | 6,884 |
| 2020/04/22 | 104,900 | 106,000 | 103,400 | 104,000 | 5,376 |
| 2020/04/21 | 107,100 | 108,200 | 104,000 | 106,200 | 7,253 |
| 2020/04/20 | 106,900 | 108,400 | 105,400 | 108,000 | 5,703 |
| 2020/04/17 | 109,500 | 109,700 | 106,300 | 108,000 | 8,088 |
| 2020/04/16 | 109,600 | 109,600 | 106,200 | 108,000 | 8,418 |
| 2020/04/15 | 111,000 | 111,400 | 108,200 | 110,400 | 12,489 |
| 2020/04/14 | 108,300 | 108,800 | 106,700 | 108,100 | 6,143 |
| 2020/04/13 | 107,000 | 109,800 | 105,100 | 107,900 | 9,665 |
| 2020/04/10 | 105,700 | 107,000 | 101,700 | 106,500 | 10,415 |
| 2020/04/09 | 104,700 | 106,700 | 99,800 | 104,800 | 10,932 |
| 2020/04/08 | 104,800 | 105,600 | 98,500 | 102,700 | 11,490 |
| 2020/04/07 | 98,500 | 104,700 | 97,800 | 102,700 | 13,328 |
| 2020/04/06 | 95,700 | 100,800 | 93,500 | 94,500 | 9,760 |
| 2020/04/03 | 94,300 | 96,400 | 91,900 | 94,800 | 15,220 |
| 2020/04/02 | 94,000 | 97,000 | 91,200 | 94,800 | 13,338 |
| 2020/04/01 | 100,800 | 101,000 | 93,000 | 95,500 | 19,184 |
| 2020/03/31 | 101,500 | 104,500 | 95,500 | 103,500 | 17,217 |
| 2020/03/30 | 96,000 | 104,200 | 93,400 | 103,800 | 15,181 |
| 2020/03/27 | 98,700 | 100,800 | 93,500 | 98,300 | 17,014 |
| 2020/03/26 | 106,700 | 111,100 | 91,700 | 96,700 | 23,035 |
| 2020/03/25 | 109,600 | 109,600 | 100,300 | 108,400 | 22,554 |
| 2020/03/24 | 85,000 | 94,600 | 85,000 | 94,600 | 16,569 |
| 2020/03/23 | 79,600 | 79,600 | 76,100 | 79,600 | 18,620 |
| 2020/03/19 | 84,400 | 86,600 | 69,600 | 69,600 | 23,359 |
| 2020/03/18 | 92,400 | 95,600 | 84,600 | 84,600 | 17,922 |
| 2020/03/17 | 89,400 | 94,300 | 86,000 | 90,200 | 19,377 |
| 2020/03/16 | 100,300 | 102,600 | 91,000 | 95,400 | 15,778 |
| 2020/03/13 | 102,600 | 105,000 | 86,300 | 95,800 | 22,214 |
| 2020/03/12 | 112,700 | 113,300 | 106,500 | 107,500 | 13,334 |
| 2020/03/11 | 117,400 | 121,200 | 115,000 | 115,500 | 9,201 |
| 2020/03/10 | 113,300 | 116,900 | 110,700 | 116,900 | 19,493 |
| 2020/03/09 | 124,900 | 125,700 | 115,300 | 116,200 | 13,812 |
| 2020/03/06 | 132,800 | 132,800 | 128,200 | 128,400 | 8,743 |
| 2020/03/05 | 131,100 | 133,300 | 130,300 | 133,100 | 7,834 |
| 2020/03/04 | 129,200 | 131,100 | 128,300 | 130,700 | 4,605 |
| 2020/03/03 | 134,300 | 135,000 | 129,700 | 129,700 | 8,602 |
| 2020/03/02 | 128,200 | 131,700 | 128,200 | 129,500 | 9,197 |
| 2020/02/28 | 134,400 | 136,200 | 130,200 | 131,200 | 11,304 |
| 2020/02/27 | 142,500 | 143,400 | 139,200 | 140,400 | 9,094 |
| 2020/02/26 | 143,200 | 143,500 | 141,500 | 143,000 | 7,957 |
| 2020/02/25 | 144,200 | 145,900 | 143,700 | 144,800 | 4,999 |
| 2020/02/21 | 146,700 | 147,400 | 145,900 | 146,400 | 3,054 |
| 2020/02/20 | 146,500 | 146,800 | 145,800 | 146,400 | 3,092 |
| 2020/02/19 | 146,500 | 147,100 | 146,000 | 146,700 | 3,336 |
| 2020/02/18 | 145,800 | 146,400 | 145,200 | 146,400 | 3,236 |
| 2020/02/17 | 145,500 | 146,400 | 144,900 | 145,900 | 2,281 |
| 2020/02/14 | 144,000 | 145,500 | 144,000 | 145,400 | 3,015 |
| 2020/02/13 | 144,700 | 144,700 | 143,500 | 144,000 | 5,207 |
| 2020/02/12 | 145,300 | 145,400 | 143,500 | 144,700 | 5,894 |
| 2020/02/10 | 145,900 | 146,300 | 144,300 | 144,700 | 3,421 |
| 2020/02/07 | 146,300 | 146,700 | 145,600 | 145,900 | 5,089 |
| 2020/02/06 | 146,500 | 147,300 | 145,100 | 145,200 | 5,315 |
| 2020/02/05 | 145,100 | 146,100 | 144,700 | 145,600 | 5,964 |
| 2020/02/04 | 146,100 | 146,500 | 144,100 | 144,600 | 9,695 |
| 2020/02/03 | 146,900 | 148,200 | 145,600 | 146,500 | 7,054 |
| 2020/01/31 | 146,700 | 148,300 | 146,300 | 147,800 | 8,808 |
| 2020/01/30 | 146,500 | 147,800 | 145,100 | 145,800 | 7,321 |
| 2020/01/29 | 150,200 | 150,900 | 149,400 | 149,400 | 9,028 |
| 2020/01/28 | 150,200 | 151,300 | 149,700 | 150,700 | 4,062 |
| 2020/01/27 | 149,500 | 150,800 | 149,000 | 150,500 | 4,144 |
| 2020/01/24 | 151,000 | 151,000 | 149,800 | 150,400 | 7,429 |
| 2020/01/23 | 152,100 | 152,100 | 150,200 | 151,100 | 4,163 |
| 2020/01/22 | 150,900 | 152,300 | 150,900 | 152,100 | 4,167 |
| 2020/01/21 | 151,100 | 151,200 | 150,500 | 150,700 | 2,576 |
| 2020/01/20 | 151,800 | 151,800 | 150,700 | 151,100 | 3,351 |
| 2020/01/17 | 150,700 | 152,300 | 150,400 | 151,100 | 6,950 |
| 2020/01/16 | 150,000 | 150,600 | 149,600 | 150,600 | 4,535 |
| 2020/01/15 | 150,100 | 150,700 | 149,800 | 149,900 | 4,881 |
| 2020/01/14 | 150,000 | 150,800 | 149,400 | 150,100 | 5,509 |
| 2020/01/10 | 149,000 | 150,200 | 148,900 | 149,500 | 4,699 |
| 2020/01/09 | 148,300 | 149,500 | 147,300 | 149,000 | 5,213 |
| 2020/01/08 | 150,000 | 151,000 | 148,000 | 148,100 | 7,202 |
| 2020/01/07 | 149,200 | 150,500 | 148,400 | 149,200 | 3,977 |
| 2020/01/06 | 149,300 | 150,000 | 148,600 | 149,200 | 4,576 |