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 |
|---|---|---|---|---|---|
| 2024/04/24 | 137,900 | 137,900 | 136,500 | 137,400 | 2,301 |
| 2024/04/23 | 137,900 | 138,500 | 136,800 | 137,200 | 4,234 |
| 2024/04/22 | 136,200 | 137,400 | 135,900 | 136,800 | 3,800 |
| 2024/04/19 | 136,000 | 136,300 | 134,700 | 135,600 | 4,143 |
| 2024/04/18 | 136,600 | 137,100 | 136,000 | 136,000 | 2,838 |
| 2024/04/17 | 136,600 | 137,000 | 135,700 | 136,600 | 3,827 |
| 2024/04/16 | 136,200 | 137,400 | 136,000 | 136,100 | 4,830 |
| 2024/04/15 | 135,300 | 136,500 | 135,200 | 136,100 | 3,388 |
| 2024/04/12 | 138,100 | 138,100 | 135,100 | 135,700 | 5,782 |
| 2024/04/11 | 136,600 | 138,100 | 136,200 | 137,900 | 4,409 |
| 2024/04/10 | 138,300 | 138,500 | 136,700 | 137,300 | 4,881 |
| 2024/04/09 | 137,500 | 138,300 | 136,700 | 137,700 | 3,056 |
| 2024/04/08 | 135,900 | 137,300 | 134,800 | 137,100 | 3,499 |
| 2024/04/05 | 135,900 | 136,300 | 134,700 | 135,400 | 5,391 |
| 2024/04/04 | 136,300 | 136,800 | 135,600 | 136,700 | 3,673 |
| 2024/04/03 | 136,600 | 136,700 | 134,900 | 136,200 | 4,428 |
| 2024/04/02 | 139,100 | 139,200 | 136,200 | 136,900 | 5,457 |
| 2024/04/01 | 140,000 | 140,400 | 138,900 | 139,200 | 2,762 |
| 2024/03/29 | 139,900 | 139,900 | 138,800 | 139,300 | 4,096 |
| 2024/03/28 | 140,300 | 140,300 | 138,400 | 139,000 | 6,607 |
| 2024/03/27 | 139,700 | 140,300 | 139,400 | 140,000 | 5,216 |
| 2024/03/26 | 140,000 | 140,000 | 138,400 | 139,500 | 4,341 |
| 2024/03/25 | 139,400 | 139,400 | 138,200 | 139,200 | 3,721 |
| 2024/03/22 | 139,300 | 139,700 | 138,400 | 139,400 | 6,449 |
| 2024/03/21 | 137,700 | 139,200 | 135,300 | 139,100 | 8,699 |
| 2024/03/19 | 134,900 | 138,600 | 134,900 | 137,200 | 8,265 |
| 2024/03/18 | 135,600 | 135,800 | 134,000 | 134,400 | 7,077 |
| 2024/03/15 | 133,400 | 135,900 | 133,300 | 135,300 | 10,672 |
| 2024/03/14 | 131,800 | 133,100 | 131,200 | 133,100 | 6,823 |
| 2024/03/13 | 132,400 | 132,400 | 130,600 | 131,500 | 5,704 |
| 2024/03/12 | 132,300 | 132,700 | 131,300 | 132,400 | 5,744 |
| 2024/03/11 | 130,800 | 132,000 | 130,800 | 132,000 | 5,436 |
| 2024/03/08 | 131,000 | 131,700 | 130,400 | 130,800 | 9,374 |
| 2024/03/07 | 133,800 | 133,900 | 131,400 | 131,500 | 6,488 |
| 2024/03/06 | 132,700 | 133,500 | 132,400 | 133,500 | 5,692 |
| 2024/03/05 | 132,600 | 133,000 | 131,500 | 132,400 | 3,885 |
| 2024/03/04 | 131,800 | 133,100 | 131,400 | 132,600 | 5,972 |
| 2024/03/01 | 131,700 | 131,900 | 130,600 | 131,200 | 5,683 |
| 2024/02/29 | 133,000 | 133,100 | 130,700 | 131,500 | 8,846 |
| 2024/02/28 | 132,700 | 133,400 | 132,500 | 133,300 | 5,636 |
| 2024/02/27 | 133,500 | 133,600 | 132,600 | 132,600 | 6,963 |
| 2024/02/26 | 132,000 | 133,200 | 131,900 | 133,100 | 6,307 |
| 2024/02/22 | 131,600 | 131,900 | 130,600 | 131,100 | 7,639 |
| 2024/02/21 | 132,800 | 132,800 | 131,500 | 132,200 | 5,163 |
| 2024/02/20 | 132,900 | 133,000 | 131,700 | 132,100 | 7,536 |
| 2024/02/19 | 132,800 | 132,900 | 131,000 | 131,700 | 7,762 |
| 2024/02/16 | 133,700 | 133,700 | 131,900 | 132,300 | 6,966 |
| 2024/02/15 | 134,500 | 134,700 | 132,800 | 133,300 | 4,724 |
| 2024/02/14 | 136,000 | 136,200 | 134,100 | 134,300 | 6,252 |
| 2024/02/13 | 136,000 | 136,200 | 135,100 | 135,900 | 4,308 |
| 2024/02/09 | 136,500 | 136,800 | 135,700 | 135,800 | 4,124 |
| 2024/02/08 | 136,400 | 136,800 | 136,000 | 136,000 | 5,696 |
| 2024/02/07 | 137,800 | 137,900 | 136,100 | 136,100 | 5,141 |
| 2024/02/06 | 137,600 | 138,000 | 137,200 | 137,400 | 3,132 |
| 2024/02/05 | 138,200 | 138,800 | 137,500 | 137,500 | 2,961 |
| 2024/02/02 | 137,700 | 138,200 | 137,600 | 138,100 | 3,286 |
| 2024/02/01 | 138,500 | 138,800 | 137,000 | 137,000 | 7,359 |
| 2024/01/31 | 138,400 | 139,400 | 138,200 | 138,900 | 5,417 |
| 2024/01/30 | 138,800 | 138,800 | 137,800 | 138,300 | 7,565 |
| 2024/01/29 | 141,500 | 142,800 | 141,300 | 141,800 | 18,351 |
| 2024/01/26 | 141,800 | 142,500 | 141,500 | 142,400 | 4,454 |
| 2024/01/25 | 141,500 | 141,800 | 140,700 | 141,500 | 5,180 |
| 2024/01/24 | 141,800 | 142,300 | 141,500 | 141,800 | 4,047 |
| 2024/01/23 | 142,800 | 142,800 | 141,700 | 141,700 | 4,143 |
| 2024/01/22 | 140,800 | 142,400 | 140,800 | 142,400 | 3,763 |
| 2024/01/19 | 140,000 | 140,500 | 140,000 | 140,400 | 2,830 |
| 2024/01/18 | 140,700 | 140,700 | 139,500 | 139,600 | 4,838 |
| 2024/01/17 | 141,600 | 141,600 | 140,200 | 140,500 | 5,734 |
| 2024/01/16 | 142,400 | 142,400 | 141,500 | 141,700 | 3,893 |
| 2024/01/15 | 142,200 | 142,400 | 141,800 | 142,200 | 2,969 |
| 2024/01/12 | 141,400 | 141,700 | 140,900 | 141,700 | 3,748 |
| 2024/01/11 | 141,400 | 141,600 | 140,900 | 140,900 | 3,322 |
| 2024/01/10 | 141,700 | 142,000 | 140,900 | 141,100 | 4,756 |
| 2024/01/09 | 142,200 | 142,400 | 141,500 | 141,800 | 4,194 |
| 2024/01/05 | 140,900 | 142,000 | 140,600 | 141,900 | 5,783 |
| 2024/01/04 | 141,800 | 141,900 | 140,200 | 140,400 | 3,362 |
| 2023/12/29 | 141,600 | 141,600 | 140,600 | 141,400 | 2,993 |
| 2023/12/28 | 139,000 | 140,900 | 139,000 | 140,800 | 4,319 |
| 2023/12/27 | 137,400 | 138,300 | 137,300 | 138,200 | 4,330 |
| 2023/12/26 | 137,100 | 137,400 | 136,700 | 137,200 | 4,547 |
| 2023/12/25 | 138,500 | 138,500 | 137,100 | 137,100 | 3,859 |
| 2023/12/22 | 138,000 | 138,700 | 137,800 | 138,600 | 4,060 |
| 2023/12/21 | 138,500 | 139,000 | 137,700 | 137,900 | 3,381 |
| 2023/12/20 | 137,900 | 139,000 | 137,600 | 138,800 | 4,609 |
| 2023/12/19 | 138,900 | 139,100 | 137,500 | 138,200 | 7,033 |
| 2023/12/18 | 139,500 | 139,500 | 138,600 | 138,900 | 5,033 |
| 2023/12/15 | 140,000 | 140,200 | 139,300 | 139,500 | 8,903 |
| 2023/12/14 | 139,600 | 140,600 | 139,300 | 140,200 | 5,045 |
| 2023/12/13 | 140,900 | 140,900 | 139,200 | 139,700 | 6,268 |
| 2023/12/12 | 141,600 | 141,700 | 140,500 | 141,000 | 4,897 |
| 2023/12/11 | 142,100 | 142,200 | 141,300 | 141,600 | 2,692 |
| 2023/12/08 | 141,300 | 142,100 | 141,000 | 142,100 | 7,389 |
| 2023/12/07 | 142,400 | 142,400 | 141,100 | 141,300 | 4,914 |
| 2023/12/06 | 142,900 | 142,900 | 141,700 | 142,300 | 4,662 |
| 2023/12/05 | 142,900 | 143,400 | 142,500 | 143,000 | 1,916 |
| 2023/12/04 | 143,000 | 143,500 | 142,400 | 143,000 | 3,407 |
| 2023/12/01 | 143,700 | 143,700 | 142,100 | 142,100 | 4,624 |
| 2023/11/30 | 142,500 | 143,800 | 141,800 | 143,800 | 8,652 |
| 2023/11/29 | 142,500 | 143,000 | 142,000 | 142,400 | 3,108 |
| 2023/11/28 | 142,600 | 143,100 | 142,500 | 142,500 | 3,401 |
| 2023/11/27 | 142,500 | 142,800 | 142,200 | 142,800 | 1,617 |
| 2023/11/24 | 142,500 | 143,000 | 142,300 | 142,400 | 1,888 |
| 2023/11/22 | 142,000 | 142,500 | 141,600 | 142,500 | 3,337 |
| 2023/11/21 | 142,200 | 142,600 | 141,900 | 142,000 | 4,433 |
| 2023/11/20 | 143,100 | 143,200 | 141,900 | 142,300 | 4,270 |
| 2023/11/17 | 143,700 | 143,900 | 142,600 | 143,200 | 3,107 |
| 2023/11/16 | 143,900 | 144,000 | 142,900 | 144,000 | 2,796 |
| 2023/11/15 | 142,800 | 143,500 | 142,700 | 143,100 | 4,325 |
| 2023/11/14 | 142,000 | 142,700 | 141,400 | 142,600 | 3,838 |
| 2023/11/13 | 142,900 | 143,100 | 141,600 | 141,900 | 2,389 |
| 2023/11/10 | 142,300 | 143,300 | 142,300 | 142,900 | 3,731 |
| 2023/11/09 | 142,300 | 143,000 | 141,600 | 142,200 | 4,433 |
| 2023/11/08 | 143,500 | 143,700 | 141,900 | 141,900 | 3,971 |
| 2023/11/07 | 145,000 | 145,300 | 142,600 | 143,500 | 6,958 |
| 2023/11/06 | 146,000 | 146,000 | 144,800 | 145,000 | 3,623 |
| 2023/11/02 | 144,800 | 145,600 | 144,300 | 145,200 | 3,913 |
| 2023/11/01 | 144,700 | 145,500 | 143,700 | 143,800 | 6,759 |
| 2023/10/31 | 144,100 | 145,200 | 143,400 | 144,000 | 5,223 |
| 2023/10/30 | 145,400 | 145,400 | 143,500 | 144,100 | 2,586 |
| 2023/10/27 | 145,500 | 145,900 | 144,500 | 145,800 | 5,038 |
| 2023/10/26 | 144,900 | 145,100 | 143,300 | 144,000 | 2,219 |
| 2023/10/25 | 142,900 | 145,100 | 142,600 | 144,900 | 4,343 |
| 2023/10/24 | 144,200 | 144,700 | 142,500 | 142,500 | 5,280 |
| 2023/10/23 | 145,300 | 145,700 | 143,700 | 143,700 | 4,295 |
| 2023/10/20 | 145,700 | 146,500 | 145,200 | 145,300 | 2,561 |
| 2023/10/19 | 146,000 | 147,300 | 145,800 | 146,500 | 2,851 |
| 2023/10/18 | 146,000 | 146,400 | 145,300 | 146,000 | 2,316 |
| 2023/10/17 | 145,200 | 146,200 | 144,100 | 145,700 | 3,231 |
| 2023/10/16 | 145,400 | 146,300 | 143,800 | 144,400 | 4,160 |
| 2023/10/13 | 146,000 | 146,800 | 145,100 | 145,200 | 5,803 |
| 2023/10/12 | 146,800 | 147,500 | 146,000 | 146,000 | 3,803 |
| 2023/10/11 | 146,700 | 147,500 | 146,400 | 146,800 | 2,349 |
| 2023/10/10 | 145,800 | 147,400 | 145,800 | 146,600 | 2,428 |
| 2023/10/06 | 145,000 | 146,000 | 145,000 | 145,600 | 2,037 |
| 2023/10/05 | 144,500 | 145,900 | 144,200 | 145,600 | 3,896 |
| 2023/10/04 | 145,400 | 146,500 | 142,900 | 143,000 | 5,729 |
| 2023/10/03 | 146,900 | 147,500 | 145,900 | 146,200 | 3,748 |
| 2023/10/02 | 146,200 | 146,900 | 146,100 | 146,100 | 3,671 |
| 2023/09/29 | 146,800 | 147,000 | 145,700 | 146,500 | 5,768 |
| 2023/09/28 | 148,000 | 148,000 | 145,600 | 145,600 | 5,347 |
| 2023/09/27 | 147,000 | 148,100 | 147,000 | 147,600 | 2,018 |
| 2023/09/26 | 146,600 | 147,400 | 146,500 | 146,900 | 2,718 |
| 2023/09/25 | 146,600 | 147,100 | 146,100 | 146,100 | 2,588 |
| 2023/09/22 | 146,800 | 147,200 | 146,300 | 146,500 | 3,341 |
| 2023/09/21 | 147,000 | 147,700 | 146,000 | 146,800 | 3,813 |
| 2023/09/20 | 147,500 | 148,000 | 147,100 | 147,500 | 2,773 |
| 2023/09/19 | 147,500 | 147,900 | 146,800 | 147,400 | 2,849 |
| 2023/09/15 | 146,900 | 147,700 | 146,500 | 147,300 | 4,207 |
| 2023/09/14 | 147,000 | 148,400 | 146,800 | 147,400 | 2,667 |
| 2023/09/13 | 147,900 | 149,100 | 146,900 | 147,200 | 3,366 |
| 2023/09/12 | 147,900 | 148,100 | 147,000 | 147,900 | 1,398 |
| 2023/09/11 | 149,100 | 149,300 | 147,500 | 148,300 | 1,808 |
| 2023/09/08 | 149,500 | 149,500 | 148,400 | 148,800 | 4,230 |
| 2023/09/07 | 148,600 | 149,400 | 148,400 | 148,900 | 1,598 |
| 2023/09/06 | 149,600 | 149,800 | 148,600 | 148,600 | 2,958 |
| 2023/09/05 | 147,700 | 149,500 | 147,600 | 149,300 | 3,469 |
| 2023/09/04 | 148,100 | 148,400 | 147,500 | 147,800 | 2,781 |
| 2023/09/01 | 147,300 | 148,300 | 146,700 | 147,900 | 3,165 |
| 2023/08/31 | 147,900 | 148,600 | 147,200 | 147,300 | 4,775 |
| 2023/08/30 | 148,000 | 148,100 | 147,400 | 147,900 | 2,446 |
| 2023/08/29 | 146,200 | 148,000 | 146,200 | 148,000 | 3,731 |
| 2023/08/28 | 146,800 | 146,800 | 146,000 | 146,300 | 2,834 |
| 2023/08/25 | 146,100 | 146,800 | 145,500 | 146,800 | 2,844 |
| 2023/08/24 | 145,600 | 146,400 | 145,300 | 145,900 | 2,645 |
| 2023/08/23 | 145,300 | 145,800 | 145,000 | 145,700 | 3,673 |
| 2023/08/22 | 145,300 | 145,700 | 144,800 | 145,600 | 2,588 |
| 2023/08/21 | 145,300 | 146,300 | 145,200 | 145,500 | 3,690 |
| 2023/08/18 | 145,200 | 146,200 | 144,700 | 145,100 | 3,196 |
| 2023/08/17 | 146,500 | 146,700 | 145,300 | 145,800 | 2,788 |
| 2023/08/16 | 145,700 | 147,100 | 145,600 | 146,800 | 4,175 |
| 2023/08/15 | 147,500 | 147,600 | 145,700 | 145,800 | 5,205 |
| 2023/08/14 | 148,600 | 148,900 | 147,300 | 147,500 | 3,979 |
| 2023/08/10 | 147,800 | 149,200 | 147,600 | 148,600 | 2,526 |
| 2023/08/09 | 148,800 | 149,000 | 147,600 | 148,400 | 3,309 |
| 2023/08/08 | 149,100 | 150,000 | 148,700 | 149,100 | 2,468 |
| 2023/08/07 | 147,500 | 149,200 | 147,400 | 149,100 | 3,007 |
| 2023/08/04 | 147,700 | 148,800 | 146,800 | 147,500 | 4,408 |
| 2023/08/03 | 147,900 | 148,600 | 147,600 | 148,500 | 3,214 |
| 2023/08/02 | 149,200 | 150,400 | 147,900 | 148,700 | 4,367 |
| 2023/08/01 | 149,500 | 150,200 | 149,200 | 149,200 | 5,869 |
| 2023/07/31 | 149,800 | 151,200 | 148,300 | 149,700 | 9,745 |
| 2023/07/28 | 151,000 | 151,600 | 148,300 | 150,600 | 37,840 |
| 2023/07/27 | 157,000 | 157,000 | 154,300 | 155,000 | 16,076 |
| 2023/07/26 | 154,000 | 154,700 | 153,600 | 154,400 | 5,535 |
| 2023/07/25 | 153,400 | 153,900 | 153,100 | 153,500 | 3,605 |
| 2023/07/24 | 152,100 | 153,400 | 151,900 | 153,400 | 3,102 |
| 2023/07/21 | 152,200 | 152,600 | 151,500 | 151,800 | 4,663 |
| 2023/07/20 | 152,800 | 153,700 | 152,200 | 152,200 | 3,496 |
| 2023/07/19 | 152,400 | 153,100 | 151,900 | 153,100 | 3,415 |
| 2023/07/18 | 153,400 | 153,800 | 151,800 | 152,200 | 3,945 |
| 2023/07/14 | 152,700 | 153,100 | 152,300 | 153,100 | 4,726 |
| 2023/07/13 | 151,700 | 152,700 | 151,400 | 152,200 | 3,695 |
| 2023/07/12 | 153,600 | 153,700 | 151,700 | 152,000 | 5,584 |
| 2023/07/11 | 154,400 | 154,500 | 153,200 | 153,700 | 4,323 |
| 2023/07/10 | 153,700 | 154,700 | 152,700 | 154,400 | 5,047 |
| 2023/07/07 | 153,200 | 154,300 | 153,200 | 154,200 | 2,584 |
| 2023/07/06 | 153,700 | 154,300 | 153,500 | 154,000 | 2,252 |
| 2023/07/05 | 153,600 | 154,400 | 153,600 | 153,700 | 3,105 |
| 2023/07/04 | 155,700 | 156,100 | 153,600 | 153,900 | 3,351 |
| 2023/07/03 | 155,500 | 156,200 | 155,000 | 155,700 | 2,766 |