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 |
|---|---|---|---|---|---|
| 2025/06/13 | 127,300 | 127,300 | 126,000 | 127,000 | 7,472 |
| 2025/06/12 | 125,900 | 126,200 | 125,500 | 126,100 | 4,281 |
| 2025/06/11 | 125,200 | 126,400 | 125,100 | 126,300 | 2,531 |
| 2025/06/10 | 125,300 | 125,900 | 125,000 | 125,000 | 2,116 |
| 2025/06/09 | 125,600 | 125,900 | 125,300 | 125,300 | 1,927 |
| 2025/06/06 | 125,400 | 125,600 | 125,000 | 125,600 | 1,492 |
| 2025/06/05 | 125,000 | 125,400 | 124,700 | 125,400 | 1,927 |
| 2025/06/04 | 125,200 | 125,500 | 124,900 | 124,900 | 2,351 |
| 2025/06/03 | 124,900 | 125,700 | 124,600 | 125,200 | 2,949 |
| 2025/06/02 | 125,100 | 125,400 | 124,700 | 125,000 | 2,948 |
| 2025/05/30 | 125,600 | 125,800 | 125,100 | 125,100 | 2,622 |
| 2025/05/29 | 126,100 | 126,100 | 125,200 | 125,600 | 2,751 |
| 2025/05/28 | 125,500 | 126,200 | 125,300 | 126,000 | 2,564 |
| 2025/05/27 | 125,000 | 125,500 | 124,800 | 125,500 | 1,502 |
| 2025/05/26 | 124,800 | 125,400 | 124,600 | 124,600 | 2,114 |
| 2025/05/23 | 124,700 | 124,900 | 124,400 | 124,500 | 2,999 |
| 2025/05/22 | 125,000 | 125,000 | 124,400 | 124,700 | 2,060 |
| 2025/05/21 | 125,200 | 125,400 | 124,500 | 125,100 | 2,816 |
| 2025/05/20 | 125,300 | 125,400 | 124,500 | 125,100 | 2,599 |
| 2025/05/19 | 126,100 | 126,100 | 124,900 | 125,200 | 2,736 |
| 2025/05/16 | 126,400 | 126,700 | 125,500 | 126,100 | 2,813 |
| 2025/05/15 | 125,700 | 126,400 | 125,400 | 125,900 | 2,495 |
| 2025/05/14 | 125,400 | 126,300 | 124,900 | 126,100 | 3,475 |
| 2025/05/13 | 125,400 | 125,700 | 124,500 | 125,200 | 4,927 |
| 2025/05/12 | 125,100 | 125,900 | 124,900 | 125,900 | 4,673 |
| 2025/05/09 | 125,400 | 126,000 | 124,900 | 126,000 | 4,748 |
| 2025/05/08 | 126,500 | 126,500 | 125,300 | 125,300 | 2,487 |
| 2025/05/07 | 128,000 | 128,000 | 125,800 | 126,200 | 3,888 |
| 2025/05/02 | 126,800 | 128,000 | 126,700 | 127,600 | 2,762 |
| 2025/05/01 | 125,000 | 126,600 | 124,700 | 126,600 | 2,484 |
| 2025/04/30 | 124,600 | 125,100 | 124,000 | 125,000 | 3,078 |
| 2025/04/28 | 124,700 | 125,200 | 124,300 | 124,800 | 2,600 |
| 2025/04/25 | 125,500 | 125,600 | 124,300 | 124,700 | 2,649 |
| 2025/04/24 | 126,500 | 126,500 | 124,900 | 125,000 | 2,384 |
| 2025/04/23 | 127,700 | 127,700 | 126,500 | 126,700 | 3,036 |
| 2025/04/22 | 126,500 | 127,500 | 126,300 | 127,500 | 3,095 |
| 2025/04/21 | 126,500 | 126,800 | 126,000 | 126,700 | 1,473 |
| 2025/04/18 | 126,100 | 126,800 | 125,900 | 126,300 | 2,109 |
| 2025/04/17 | 126,100 | 126,400 | 125,500 | 126,100 | 2,122 |
| 2025/04/16 | 125,500 | 126,100 | 125,000 | 126,100 | 1,961 |
| 2025/04/15 | 126,000 | 126,500 | 125,300 | 125,500 | 2,625 |
| 2025/04/14 | 126,400 | 126,800 | 125,900 | 125,900 | 2,058 |
| 2025/04/11 | 124,200 | 126,500 | 124,200 | 126,000 | 3,687 |
| 2025/04/10 | 123,100 | 126,700 | 122,900 | 125,700 | 5,868 |
| 2025/04/09 | 122,000 | 123,800 | 122,000 | 123,100 | 3,448 |
| 2025/04/08 | 122,400 | 125,000 | 122,400 | 123,500 | 6,637 |
| 2025/04/07 | 122,000 | 123,800 | 120,900 | 121,300 | 7,602 |
| 2025/04/04 | 123,800 | 124,600 | 123,500 | 124,500 | 4,519 |
| 2025/04/03 | 123,000 | 124,600 | 123,000 | 124,400 | 4,733 |
| 2025/04/02 | 125,900 | 126,300 | 123,300 | 123,800 | 4,834 |
| 2025/04/01 | 125,000 | 125,100 | 124,000 | 124,500 | 2,931 |
| 2025/03/31 | 125,000 | 125,500 | 123,800 | 123,800 | 5,044 |
| 2025/03/28 | 125,600 | 126,300 | 125,000 | 126,300 | 3,537 |
| 2025/03/27 | 125,000 | 126,200 | 125,000 | 126,000 | 3,900 |
| 2025/03/26 | 125,300 | 125,500 | 124,700 | 125,500 | 2,696 |
| 2025/03/25 | 125,300 | 126,000 | 124,900 | 125,200 | 4,864 |
| 2025/03/24 | 123,800 | 124,900 | 123,700 | 124,400 | 2,910 |
| 2025/03/21 | 123,700 | 124,000 | 122,800 | 123,900 | 7,780 |
| 2025/03/19 | 123,600 | 124,200 | 123,400 | 124,000 | 3,792 |
| 2025/03/18 | 123,100 | 124,300 | 123,100 | 124,300 | 3,819 |
| 2025/03/17 | 124,000 | 124,000 | 122,800 | 123,400 | 3,614 |
| 2025/03/14 | 122,800 | 123,700 | 122,700 | 123,600 | 5,818 |
| 2025/03/13 | 122,000 | 123,700 | 122,000 | 123,100 | 4,006 |
| 2025/03/12 | 122,400 | 122,400 | 121,400 | 122,200 | 3,987 |
| 2025/03/11 | 121,500 | 122,500 | 121,500 | 122,000 | 4,300 |
| 2025/03/10 | 123,000 | 123,000 | 121,500 | 121,500 | 3,154 |
| 2025/03/07 | 123,900 | 124,000 | 122,300 | 122,300 | 3,784 |
| 2025/03/06 | 123,200 | 124,200 | 123,200 | 123,700 | 2,559 |
| 2025/03/05 | 124,800 | 124,900 | 123,500 | 123,500 | 3,661 |
| 2025/03/04 | 126,200 | 126,500 | 124,100 | 124,300 | 4,212 |
| 2025/03/03 | 127,800 | 127,800 | 125,600 | 125,600 | 6,618 |
| 2025/02/28 | 125,300 | 131,500 | 125,300 | 131,500 | 13,710 |
| 2025/02/27 | 125,600 | 126,200 | 124,600 | 125,900 | 5,329 |
| 2025/02/26 | 126,300 | 126,300 | 124,700 | 125,600 | 4,469 |
| 2025/02/25 | 124,100 | 125,300 | 124,100 | 124,800 | 4,161 |
| 2025/02/21 | 124,200 | 124,500 | 123,800 | 124,100 | 3,081 |
| 2025/02/20 | 124,200 | 124,300 | 123,700 | 124,200 | 2,531 |
| 2025/02/19 | 123,900 | 124,300 | 123,500 | 124,100 | 2,733 |
| 2025/02/18 | 123,900 | 123,900 | 123,200 | 123,600 | 3,525 |
| 2025/02/17 | 124,000 | 124,400 | 123,400 | 124,000 | 3,357 |
| 2025/02/14 | 123,700 | 124,400 | 123,500 | 124,300 | 3,425 |
| 2025/02/13 | 122,800 | 123,500 | 122,500 | 123,500 | 3,114 |
| 2025/02/12 | 122,300 | 122,900 | 122,300 | 122,700 | 2,192 |
| 2025/02/10 | 123,000 | 123,200 | 121,900 | 122,100 | 4,475 |
| 2025/02/07 | 123,500 | 123,600 | 122,800 | 122,800 | 3,851 |
| 2025/02/06 | 123,200 | 123,700 | 123,000 | 123,700 | 3,821 |
| 2025/02/05 | 123,000 | 123,800 | 123,000 | 123,200 | 5,480 |
| 2025/02/04 | 123,400 | 124,100 | 122,900 | 123,400 | 4,376 |
| 2025/02/03 | 124,500 | 125,200 | 122,900 | 123,300 | 6,363 |
| 2025/01/31 | 124,600 | 126,200 | 124,300 | 125,400 | 5,823 |
| 2025/01/30 | 125,400 | 125,600 | 123,900 | 124,700 | 8,822 |
| 2025/01/29 | 125,600 | 127,000 | 125,600 | 126,300 | 16,092 |
| 2025/01/28 | 126,000 | 127,400 | 126,000 | 126,000 | 5,658 |
| 2025/01/27 | 125,000 | 126,400 | 124,900 | 126,100 | 3,207 |
| 2025/01/24 | 123,500 | 125,100 | 123,500 | 124,500 | 3,589 |
| 2025/01/23 | 123,400 | 123,600 | 122,900 | 123,500 | 3,026 |
| 2025/01/22 | 123,900 | 124,000 | 123,400 | 123,400 | 2,950 |
| 2025/01/21 | 123,800 | 124,100 | 123,500 | 123,500 | 2,517 |
| 2025/01/20 | 123,600 | 124,000 | 123,400 | 123,700 | 2,888 |
| 2025/01/17 | 123,200 | 124,000 | 122,800 | 123,600 | 4,808 |
| 2025/01/16 | 123,300 | 123,800 | 123,100 | 123,600 | 3,193 |
| 2025/01/15 | 123,800 | 124,100 | 122,900 | 123,200 | 5,233 |
| 2025/01/14 | 125,800 | 125,800 | 123,800 | 123,800 | 5,030 |
| 2025/01/10 | 125,200 | 125,400 | 124,700 | 125,000 | 2,736 |
| 2025/01/09 | 125,200 | 125,500 | 124,700 | 125,200 | 3,636 |
| 2025/01/08 | 126,300 | 126,900 | 125,400 | 125,400 | 4,172 |
| 2025/01/07 | 127,400 | 127,600 | 126,100 | 126,100 | 5,935 |
| 2025/01/06 | 127,500 | 128,100 | 127,000 | 127,000 | 5,294 |
| 2024/12/30 | 127,400 | 128,000 | 126,700 | 126,700 | 4,885 |
| 2024/12/27 | 127,500 | 127,600 | 126,300 | 127,100 | 3,046 |
| 2024/12/26 | 124,700 | 126,400 | 124,700 | 126,400 | 4,491 |
| 2024/12/25 | 125,000 | 125,300 | 124,300 | 124,700 | 2,283 |
| 2024/12/24 | 124,600 | 125,400 | 124,300 | 125,100 | 3,318 |
| 2024/12/23 | 124,100 | 124,600 | 124,000 | 124,500 | 3,974 |
| 2024/12/20 | 123,100 | 124,100 | 123,100 | 123,800 | 6,393 |
| 2024/12/19 | 122,900 | 123,600 | 122,700 | 122,700 | 3,755 |
| 2024/12/18 | 123,200 | 123,900 | 123,000 | 123,000 | 4,470 |
| 2024/12/17 | 123,600 | 124,000 | 123,200 | 123,400 | 4,658 |
| 2024/12/16 | 124,100 | 124,300 | 123,500 | 124,100 | 5,009 |
| 2024/12/13 | 124,300 | 124,800 | 124,000 | 124,400 | 7,019 |
| 2024/12/12 | 124,300 | 124,600 | 123,900 | 124,300 | 3,917 |
| 2024/12/11 | 124,000 | 124,700 | 124,000 | 124,300 | 3,759 |
| 2024/12/10 | 124,800 | 124,800 | 124,100 | 124,100 | 3,294 |
| 2024/12/09 | 125,000 | 125,000 | 124,100 | 124,800 | 5,697 |
| 2024/12/06 | 125,200 | 125,400 | 124,800 | 125,100 | 3,944 |
| 2024/12/05 | 125,700 | 125,900 | 125,000 | 125,200 | 3,526 |
| 2024/12/04 | 126,600 | 126,900 | 125,700 | 125,700 | 3,502 |
| 2024/12/03 | 126,100 | 126,500 | 125,600 | 126,500 | 3,894 |
| 2024/12/02 | 126,700 | 127,000 | 125,800 | 125,900 | 2,814 |
| 2024/11/29 | 126,900 | 127,200 | 126,100 | 126,100 | 2,455 |
| 2024/11/28 | 126,700 | 127,300 | 126,600 | 127,300 | 2,795 |
| 2024/11/27 | 126,800 | 127,000 | 126,300 | 127,000 | 3,021 |
| 2024/11/26 | 127,200 | 127,800 | 126,400 | 126,800 | 2,991 |
| 2024/11/25 | 126,900 | 128,000 | 126,900 | 127,100 | 4,504 |
| 2024/11/22 | 126,100 | 127,200 | 125,800 | 126,800 | 3,279 |
| 2024/11/21 | 126,500 | 126,900 | 125,600 | 126,100 | 2,605 |
| 2024/11/20 | 127,400 | 127,800 | 126,300 | 126,800 | 2,548 |
| 2024/11/19 | 126,000 | 127,500 | 125,900 | 127,400 | 3,405 |
| 2024/11/18 | 126,200 | 126,300 | 125,400 | 126,300 | 2,947 |
| 2024/11/15 | 125,200 | 126,600 | 124,900 | 126,400 | 5,890 |
| 2024/11/14 | 125,600 | 125,600 | 124,500 | 124,800 | 4,027 |
| 2024/11/13 | 125,900 | 126,400 | 125,600 | 126,000 | 3,849 |
| 2024/11/12 | 126,500 | 126,600 | 125,900 | 126,200 | 2,912 |
| 2024/11/11 | 126,100 | 126,600 | 125,700 | 126,600 | 3,274 |
| 2024/11/08 | 127,100 | 127,400 | 125,500 | 125,900 | 3,710 |
| 2024/11/07 | 128,700 | 128,900 | 126,700 | 126,800 | 4,209 |
| 2024/11/06 | 127,500 | 129,700 | 127,500 | 129,700 | 5,088 |
| 2024/11/05 | 127,400 | 128,100 | 127,100 | 127,400 | 3,446 |
| 2024/11/01 | 127,200 | 128,200 | 126,800 | 127,800 | 3,096 |
| 2024/10/31 | 127,400 | 128,000 | 127,200 | 127,400 | 4,668 |
| 2024/10/30 | 128,400 | 128,500 | 127,800 | 127,800 | 3,655 |
| 2024/10/29 | 128,800 | 129,100 | 128,100 | 128,800 | 3,109 |
| 2024/10/28 | 127,900 | 128,900 | 127,300 | 128,800 | 3,348 |
| 2024/10/25 | 128,100 | 128,300 | 127,300 | 127,900 | 5,807 |
| 2024/10/24 | 128,600 | 128,700 | 127,900 | 127,900 | 3,000 |
| 2024/10/23 | 128,700 | 129,000 | 128,200 | 128,600 | 3,546 |
| 2024/10/22 | 129,000 | 129,300 | 128,600 | 129,200 | 3,717 |
| 2024/10/21 | 129,700 | 129,700 | 128,700 | 129,300 | 3,624 |
| 2024/10/18 | 129,500 | 130,200 | 129,300 | 129,900 | 3,218 |
| 2024/10/17 | 129,200 | 129,900 | 129,000 | 129,300 | 2,483 |
| 2024/10/16 | 129,800 | 130,000 | 129,000 | 129,300 | 3,756 |
| 2024/10/15 | 130,300 | 130,800 | 129,800 | 130,000 | 3,546 |
| 2024/10/11 | 130,200 | 130,400 | 129,900 | 130,300 | 4,192 |
| 2024/10/10 | 130,300 | 130,800 | 130,000 | 130,300 | 3,415 |
| 2024/10/09 | 130,200 | 130,700 | 130,100 | 130,600 | 2,979 |
| 2024/10/08 | 130,600 | 131,100 | 130,100 | 130,300 | 3,455 |
| 2024/10/07 | 132,400 | 132,700 | 130,600 | 131,000 | 3,330 |
| 2024/10/04 | 132,300 | 132,700 | 131,800 | 131,800 | 4,274 |
| 2024/10/03 | 132,000 | 132,900 | 132,000 | 132,200 | 4,208 |
| 2024/10/02 | 131,500 | 131,700 | 130,900 | 131,600 | 2,941 |
| 2024/10/01 | 132,000 | 132,000 | 131,000 | 131,600 | 3,300 |
| 2024/09/30 | 134,000 | 134,200 | 131,000 | 131,300 | 5,888 |
| 2024/09/27 | 135,200 | 135,800 | 134,400 | 134,700 | 3,538 |
| 2024/09/26 | 135,100 | 135,500 | 134,800 | 135,400 | 4,280 |
| 2024/09/25 | 134,300 | 135,500 | 133,900 | 134,800 | 5,592 |
| 2024/09/24 | 133,500 | 134,500 | 132,700 | 134,200 | 3,575 |
| 2024/09/20 | 134,100 | 134,800 | 133,500 | 133,700 | 9,118 |
| 2024/09/19 | 134,800 | 135,400 | 133,500 | 134,000 | 2,942 |
| 2024/09/18 | 134,200 | 135,500 | 134,000 | 135,100 | 4,523 |
| 2024/09/17 | 134,200 | 135,100 | 133,700 | 135,100 | 4,426 |
| 2024/09/13 | 134,300 | 134,300 | 133,000 | 133,000 | 5,471 |
| 2024/09/12 | 133,600 | 134,400 | 132,600 | 133,600 | 2,549 |
| 2024/09/11 | 134,600 | 134,600 | 133,100 | 133,600 | 4,039 |
| 2024/09/10 | 133,700 | 135,300 | 133,600 | 134,300 | 4,317 |
| 2024/09/09 | 132,600 | 133,700 | 132,100 | 133,100 | 3,738 |
| 2024/09/06 | 132,800 | 133,800 | 132,600 | 132,900 | 4,078 |
| 2024/09/05 | 132,700 | 134,000 | 131,900 | 132,600 | 3,669 |
| 2024/09/04 | 132,100 | 133,700 | 131,900 | 132,500 | 6,416 |
| 2024/09/03 | 133,300 | 133,400 | 132,700 | 132,900 | 2,003 |
| 2024/09/02 | 133,700 | 134,200 | 132,800 | 133,100 | 5,076 |
| 2024/08/30 | 133,500 | 134,000 | 133,000 | 134,000 | 10,388 |
| 2024/08/29 | 135,300 | 136,000 | 133,800 | 133,900 | 4,365 |
| 2024/08/28 | 135,200 | 135,600 | 134,900 | 135,300 | 6,211 |
| 2024/08/27 | 133,300 | 135,700 | 133,300 | 135,600 | 5,644 |
| 2024/08/26 | 133,500 | 133,800 | 133,000 | 133,200 | 3,297 |
| 2024/08/23 | 132,600 | 133,400 | 132,200 | 133,400 | 3,854 |
| 2024/08/22 | 132,000 | 132,800 | 131,400 | 132,800 | 3,934 |
| 2024/08/21 | 133,000 | 133,100 | 131,600 | 131,700 | 4,127 |
| 2024/08/20 | 132,500 | 133,600 | 131,600 | 133,600 | 5,517 |
| 2024/08/19 | 131,700 | 132,600 | 131,000 | 132,100 | 3,200 |