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 |
|---|---|---|---|---|---|
| 2026/05/29 | 123,100 | 124,200 | 122,200 | 122,800 | 8,175 |
| 2026/05/28 | 122,000 | 123,100 | 121,900 | 123,000 | 5,127 |
| 2026/05/27 | 122,300 | 123,100 | 122,200 | 123,100 | 4,769 |
| 2026/05/26 | 121,800 | 122,500 | 121,500 | 121,900 | 3,669 |
| 2026/05/25 | 122,500 | 123,200 | 121,800 | 122,400 | 4,300 |
| 2026/05/22 | 124,000 | 124,000 | 122,500 | 122,500 | 3,848 |
| 2026/05/21 | 123,300 | 123,900 | 122,800 | 123,200 | 5,225 |
| 2026/05/20 | 123,500 | 123,800 | 122,200 | 123,100 | 5,585 |
| 2026/05/19 | 122,500 | 123,700 | 122,300 | 123,400 | 3,595 |
| 2026/05/18 | 124,100 | 124,100 | 121,700 | 122,600 | 5,957 |
| 2026/05/15 | 123,800 | 124,300 | 123,300 | 124,200 | 5,071 |
| 2026/05/14 | 123,500 | 124,500 | 122,700 | 123,700 | 6,514 |
| 2026/05/13 | 124,000 | 124,200 | 123,300 | 123,500 | 4,805 |
| 2026/05/12 | 125,000 | 125,300 | 124,000 | 124,200 | 4,208 |
| 2026/05/11 | 125,000 | 125,700 | 124,800 | 124,800 | 3,374 |
| 2026/05/08 | 125,200 | 125,700 | 124,700 | 125,200 | 5,762 |
| 2026/05/07 | 126,800 | 126,800 | 124,800 | 124,800 | 9,144 |
| 2026/05/01 | 125,700 | 126,100 | 124,900 | 125,400 | 4,282 |
| 2026/04/30 | 125,000 | 125,500 | 124,900 | 125,500 | 6,236 |
| 2026/04/28 | 126,700 | 126,700 | 124,900 | 125,100 | 6,416 |
| 2026/04/27 | 127,000 | 127,300 | 126,400 | 127,100 | 2,853 |
| 2026/04/24 | 126,600 | 127,200 | 126,100 | 127,200 | 3,052 |
| 2026/04/23 | 126,400 | 127,100 | 125,700 | 126,200 | 4,294 |
| 2026/04/22 | 127,700 | 127,900 | 126,400 | 126,400 | 3,379 |
| 2026/04/21 | 128,600 | 128,600 | 127,000 | 127,700 | 3,121 |
| 2026/04/20 | 129,000 | 129,000 | 128,200 | 128,600 | 2,655 |
| 2026/04/17 | 128,700 | 128,800 | 127,900 | 128,600 | 2,757 |
| 2026/04/16 | 128,800 | 129,100 | 127,800 | 128,700 | 3,594 |
| 2026/04/15 | 128,900 | 129,400 | 128,400 | 128,500 | 4,044 |
| 2026/04/14 | 128,400 | 128,800 | 127,900 | 128,800 | 4,382 |
| 2026/04/13 | 128,000 | 128,000 | 127,000 | 127,500 | 4,024 |
| 2026/04/10 | 128,600 | 128,600 | 127,200 | 128,000 | 4,241 |
| 2026/04/09 | 129,700 | 130,600 | 128,400 | 128,600 | 2,926 |
| 2026/04/08 | 129,600 | 130,400 | 128,600 | 130,400 | 4,224 |
| 2026/04/07 | 128,600 | 129,600 | 128,100 | 128,100 | 2,797 |
| 2026/04/06 | 127,900 | 129,200 | 127,700 | 128,900 | 2,230 |
| 2026/04/03 | 126,600 | 127,900 | 126,400 | 127,500 | 1,881 |
| 2026/03/27 | 128,300 | 128,800 | 127,800 | 128,200 | 7,550 |
| 2026/03/26 | 130,300 | 130,300 | 128,000 | 128,700 | 5,071 |
| 2026/03/25 | 130,100 | 130,800 | 129,900 | 130,500 | 3,430 |
| 2026/03/24 | 131,000 | 131,500 | 129,100 | 129,100 | 5,346 |
| 2026/03/23 | 132,700 | 132,900 | 129,400 | 129,900 | 5,761 |
| 2026/03/19 | 135,000 | 135,000 | 133,200 | 133,700 | 5,808 |
| 2026/03/18 | 135,600 | 136,200 | 134,600 | 135,100 | 4,355 |
| 2026/03/17 | 135,100 | 136,300 | 135,100 | 136,200 | 3,159 |
| 2026/03/16 | 134,400 | 135,600 | 133,900 | 135,100 | 4,178 |
| 2026/03/13 | 134,400 | 135,800 | 133,900 | 134,200 | 7,023 |
| 2026/03/12 | 135,400 | 135,500 | 134,300 | 134,800 | 3,708 |
| 2026/03/11 | 134,600 | 136,200 | 134,200 | 135,500 | 4,224 |
| 2026/03/10 | 135,100 | 135,500 | 134,000 | 134,200 | 4,902 |
| 2026/03/09 | 133,800 | 135,200 | 132,600 | 134,600 | 6,392 |
| 2026/03/06 | 134,600 | 135,500 | 134,100 | 134,800 | 3,854 |
| 2026/03/05 | 135,700 | 136,300 | 135,100 | 135,500 | 2,877 |
| 2026/03/04 | 134,800 | 134,900 | 133,400 | 133,700 | 4,530 |
| 2026/03/03 | 136,800 | 136,800 | 135,300 | 135,300 | 3,206 |
| 2026/03/02 | 136,100 | 137,500 | 135,600 | 137,500 | 4,254 |
| 2026/02/27 | 138,400 | 138,400 | 136,600 | 136,700 | 6,756 |
| 2026/02/26 | 137,800 | 139,000 | 137,600 | 138,500 | 5,532 |
| 2026/02/25 | 138,500 | 138,500 | 137,700 | 138,400 | 4,987 |
| 2026/02/24 | 136,500 | 138,400 | 136,100 | 138,100 | 6,208 |
| 2026/02/20 | 136,400 | 136,500 | 135,700 | 136,100 | 4,659 |
| 2026/02/19 | 136,200 | 136,200 | 135,100 | 135,400 | 1,917 |
| 2026/02/18 | 135,700 | 136,700 | 135,300 | 136,600 | 2,317 |
| 2026/02/17 | 136,700 | 136,700 | 135,400 | 135,600 | 2,159 |
| 2026/02/16 | 135,700 | 136,700 | 134,700 | 136,700 | 3,458 |
| 2026/02/13 | 135,900 | 136,000 | 134,100 | 135,000 | 4,597 |
| 2026/02/12 | 136,100 | 136,300 | 135,500 | 136,200 | 4,501 |
| 2026/02/10 | 135,900 | 136,900 | 135,400 | 136,400 | 5,165 |
| 2026/02/09 | 135,700 | 136,600 | 135,200 | 135,600 | 4,822 |
| 2026/02/06 | 136,500 | 136,800 | 135,700 | 135,700 | 3,704 |
| 2026/02/05 | 136,500 | 137,400 | 135,900 | 136,600 | 5,473 |
| 2026/02/04 | 134,600 | 136,400 | 134,100 | 136,000 | 5,616 |
| 2026/02/03 | 133,600 | 135,200 | 133,300 | 134,600 | 4,588 |
| 2026/02/02 | 134,000 | 134,700 | 133,000 | 133,400 | 4,752 |
| 2026/01/30 | 134,900 | 134,900 | 133,700 | 133,800 | 5,109 |
| 2026/01/29 | 133,000 | 134,300 | 131,700 | 134,300 | 9,639 |
| 2026/01/28 | 134,800 | 136,700 | 134,800 | 136,500 | 12,606 |
| 2026/01/27 | 136,000 | 136,000 | 135,100 | 135,800 | 4,078 |
| 2026/01/26 | 136,600 | 136,800 | 135,700 | 136,100 | 4,784 |
| 2026/01/23 | 137,900 | 138,000 | 136,900 | 136,900 | 4,766 |
| 2026/01/22 | 137,300 | 138,000 | 136,900 | 136,900 | 4,000 |
| 2026/01/21 | 138,100 | 138,200 | 136,000 | 136,700 | 6,049 |
| 2026/01/20 | 139,600 | 139,900 | 138,200 | 138,200 | 5,188 |
| 2026/01/19 | 140,500 | 140,700 | 139,400 | 139,500 | 5,661 |
| 2026/01/16 | 139,400 | 140,300 | 139,400 | 139,900 | 4,797 |
| 2026/01/15 | 140,000 | 140,300 | 139,400 | 140,000 | 4,324 |
| 2026/01/14 | 138,900 | 140,200 | 138,600 | 139,300 | 6,135 |
| 2026/01/13 | 139,600 | 139,800 | 138,100 | 139,600 | 4,950 |
| 2026/01/09 | 140,000 | 140,400 | 139,300 | 139,700 | 4,186 |
| 2026/01/08 | 140,000 | 140,300 | 139,200 | 139,700 | 4,748 |
| 2026/01/07 | 139,400 | 140,000 | 138,500 | 139,800 | 4,464 |
| 2026/01/06 | 138,500 | 138,800 | 138,000 | 138,800 | 3,850 |
| 2026/01/05 | 139,500 | 139,500 | 137,000 | 137,800 | 5,806 |
| 2025/12/30 | 138,000 | 138,600 | 137,300 | 137,300 | 3,234 |
| 2025/12/29 | 138,100 | 138,100 | 136,700 | 137,500 | 5,409 |
| 2025/12/26 | 137,700 | 137,900 | 136,600 | 137,500 | 4,312 |
| 2025/12/25 | 136,600 | 137,700 | 136,100 | 137,700 | 1,718 |
| 2025/12/24 | 136,800 | 136,800 | 136,000 | 136,600 | 2,126 |
| 2025/12/23 | 136,000 | 136,500 | 135,500 | 136,500 | 2,206 |
| 2025/12/22 | 137,400 | 137,700 | 135,500 | 135,500 | 3,138 |
| 2025/12/19 | 136,700 | 137,600 | 136,400 | 136,800 | 4,905 |
| 2025/12/18 | 135,700 | 136,900 | 135,500 | 135,900 | 3,828 |
| 2025/12/17 | 135,500 | 135,900 | 135,200 | 135,600 | 2,835 |
| 2025/12/16 | 135,600 | 136,300 | 135,100 | 135,500 | 2,539 |
| 2025/12/15 | 134,900 | 135,600 | 134,800 | 135,000 | 3,385 |
| 2025/12/12 | 132,800 | 134,700 | 132,800 | 134,600 | 7,317 |
| 2025/12/11 | 134,000 | 134,000 | 132,100 | 132,800 | 2,387 |
| 2025/12/10 | 133,100 | 134,000 | 132,800 | 133,700 | 2,801 |
| 2025/12/09 | 132,000 | 132,900 | 131,400 | 132,900 | 3,864 |
| 2025/12/08 | 132,300 | 132,700 | 131,800 | 132,600 | 3,532 |
| 2025/12/05 | 133,100 | 133,400 | 132,300 | 132,300 | 3,639 |
| 2025/12/04 | 133,500 | 133,600 | 132,700 | 133,100 | 3,445 |
| 2025/12/03 | 133,600 | 133,800 | 133,000 | 133,200 | 3,770 |
| 2025/12/02 | 134,000 | 134,900 | 133,300 | 134,300 | 3,333 |
| 2025/12/01 | 136,000 | 136,000 | 134,000 | 134,000 | 5,778 |
| 2025/11/28 | 136,800 | 137,000 | 135,900 | 135,900 | 5,203 |
| 2025/11/27 | 136,200 | 137,400 | 136,100 | 136,600 | 3,859 |
| 2025/11/26 | 135,900 | 136,300 | 135,400 | 135,900 | 2,980 |
| 2025/11/25 | 134,900 | 135,600 | 134,300 | 135,500 | 3,026 |
| 2025/11/21 | 133,700 | 134,900 | 133,500 | 134,200 | 5,705 |
| 2025/11/20 | 133,700 | 134,600 | 133,300 | 134,200 | 4,952 |
| 2025/11/19 | 133,200 | 133,400 | 132,600 | 132,900 | 4,768 |
| 2025/11/18 | 134,100 | 134,500 | 132,700 | 132,700 | 4,829 |
| 2025/11/17 | 134,000 | 134,700 | 133,400 | 134,700 | 3,308 |
| 2025/11/14 | 133,900 | 134,400 | 133,500 | 133,800 | 3,623 |
| 2025/11/13 | 134,500 | 134,800 | 133,500 | 133,500 | 3,673 |
| 2025/11/12 | 134,000 | 134,900 | 133,900 | 134,200 | 4,353 |
| 2025/11/11 | 132,700 | 134,000 | 132,600 | 134,000 | 5,129 |
| 2025/11/10 | 132,000 | 132,800 | 131,700 | 132,000 | 4,396 |
| 2025/11/07 | 131,100 | 131,500 | 130,800 | 130,900 | 3,400 |
| 2025/11/06 | 131,100 | 131,300 | 130,500 | 131,300 | 2,974 |
| 2025/11/05 | 130,800 | 131,100 | 129,800 | 131,100 | 5,173 |
| 2025/11/04 | 130,500 | 131,300 | 130,400 | 131,300 | 2,247 |
| 2025/10/31 | 130,800 | 131,300 | 130,400 | 130,400 | 3,680 |
| 2025/10/30 | 130,100 | 131,000 | 129,500 | 130,500 | 3,984 |
| 2025/10/29 | 131,700 | 131,900 | 130,000 | 130,400 | 3,679 |
| 2025/10/28 | 131,900 | 131,900 | 131,100 | 131,700 | 3,729 |
| 2025/10/27 | 131,500 | 131,900 | 131,100 | 131,900 | 2,860 |
| 2025/10/24 | 132,000 | 132,500 | 131,100 | 131,400 | 3,830 |
| 2025/10/23 | 131,300 | 132,300 | 130,800 | 132,300 | 2,593 |
| 2025/10/22 | 130,200 | 131,400 | 130,000 | 131,300 | 3,120 |
| 2025/10/21 | 130,100 | 130,400 | 129,700 | 130,100 | 3,582 |
| 2025/10/20 | 131,400 | 131,400 | 129,900 | 130,100 | 3,648 |
| 2025/10/17 | 129,800 | 130,400 | 129,700 | 130,200 | 3,328 |
| 2025/10/16 | 130,000 | 130,200 | 129,200 | 129,800 | 2,895 |
| 2025/10/15 | 128,700 | 129,600 | 128,600 | 129,200 | 4,269 |
| 2025/10/14 | 127,800 | 128,900 | 127,300 | 128,700 | 5,976 |
| 2025/10/10 | 128,500 | 128,600 | 128,100 | 128,100 | 2,937 |
| 2025/10/09 | 128,800 | 129,100 | 128,200 | 128,800 | 3,467 |
| 2025/10/08 | 129,600 | 129,800 | 128,700 | 128,700 | 3,084 |
| 2025/10/07 | 130,000 | 130,400 | 129,000 | 129,200 | 2,916 |
| 2025/10/06 | 129,600 | 131,100 | 129,300 | 130,500 | 3,667 |
| 2025/10/03 | 128,800 | 129,300 | 128,400 | 128,400 | 3,443 |
| 2025/10/02 | 129,100 | 129,800 | 127,900 | 129,100 | 5,281 |
| 2025/10/01 | 129,500 | 129,700 | 128,000 | 128,600 | 4,714 |
| 2025/09/30 | 129,800 | 130,000 | 129,200 | 129,700 | 4,321 |
| 2025/09/29 | 131,200 | 131,400 | 129,500 | 129,500 | 4,263 |
| 2025/09/26 | 131,100 | 131,300 | 130,400 | 131,200 | 5,695 |
| 2025/09/25 | 130,800 | 130,800 | 129,900 | 130,700 | 5,710 |
| 2025/09/24 | 131,500 | 131,500 | 130,300 | 130,300 | 3,422 |
| 2025/09/22 | 130,700 | 131,200 | 130,500 | 131,100 | 4,827 |
| 2025/09/19 | 131,500 | 132,000 | 130,600 | 131,200 | 14,203 |
| 2025/09/18 | 133,200 | 133,200 | 131,200 | 131,400 | 4,053 |
| 2025/09/17 | 134,600 | 134,600 | 132,300 | 133,200 | 4,174 |
| 2025/09/16 | 134,200 | 134,600 | 133,700 | 134,600 | 3,679 |
| 2025/09/12 | 133,000 | 134,600 | 132,800 | 134,600 | 6,479 |
| 2025/09/11 | 132,500 | 132,800 | 132,200 | 132,700 | 2,530 |
| 2025/09/10 | 132,000 | 132,500 | 131,800 | 132,500 | 3,036 |
| 2025/09/09 | 131,300 | 132,600 | 131,300 | 132,500 | 3,253 |
| 2025/09/08 | 131,500 | 132,300 | 131,200 | 131,200 | 3,338 |
| 2025/09/05 | 131,000 | 131,300 | 130,300 | 131,200 | 4,053 |
| 2025/09/04 | 132,200 | 132,300 | 131,000 | 131,400 | 4,420 |
| 2025/09/03 | 132,400 | 132,600 | 131,600 | 132,200 | 3,503 |
| 2025/09/02 | 132,600 | 133,000 | 132,200 | 132,400 | 2,099 |
| 2025/09/01 | 131,800 | 132,800 | 131,500 | 132,800 | 3,307 |
| 2025/08/29 | 131,300 | 132,200 | 131,300 | 131,500 | 5,392 |
| 2025/08/28 | 132,300 | 132,300 | 130,700 | 131,400 | 3,813 |
| 2025/08/27 | 131,000 | 132,300 | 130,600 | 132,300 | 5,478 |
| 2025/08/26 | 131,600 | 131,900 | 130,200 | 130,900 | 7,093 |
| 2025/08/25 | 131,800 | 131,900 | 131,100 | 131,600 | 1,905 |
| 2025/08/22 | 131,000 | 131,600 | 130,800 | 131,200 | 2,433 |
| 2025/08/21 | 131,700 | 132,400 | 130,800 | 130,800 | 5,589 |
| 2025/08/20 | 132,000 | 132,600 | 131,700 | 132,000 | 4,216 |
| 2025/08/19 | 130,500 | 131,800 | 130,400 | 131,800 | 3,141 |
| 2025/08/18 | 129,500 | 130,400 | 129,500 | 130,400 | 2,217 |
| 2025/08/15 | 129,700 | 130,000 | 129,200 | 129,600 | 2,646 |
| 2025/08/14 | 129,000 | 129,900 | 129,000 | 129,700 | 2,875 |
| 2025/08/13 | 130,000 | 130,300 | 129,500 | 129,500 | 3,646 |
| 2025/08/12 | 129,400 | 130,300 | 128,900 | 130,300 | 4,649 |
| 2025/08/08 | 129,900 | 129,900 | 128,900 | 129,000 | 4,352 |
| 2025/08/07 | 129,700 | 130,200 | 129,100 | 129,900 | 3,733 |
| 2025/08/06 | 129,500 | 130,300 | 129,300 | 129,700 | 4,348 |
| 2025/08/05 | 129,200 | 130,300 | 129,200 | 129,600 | 3,436 |
| 2025/08/04 | 127,600 | 129,500 | 127,500 | 129,000 | 4,889 |
| 2025/08/01 | 128,800 | 129,000 | 127,900 | 129,000 | 3,652 |
| 2025/07/31 | 128,600 | 129,400 | 128,500 | 128,900 | 5,863 |
| 2025/07/30 | 126,600 | 129,100 | 126,500 | 128,600 | 14,605 |
| 2025/07/29 | 128,500 | 129,800 | 128,500 | 129,500 | 15,030 |
| 2025/07/28 | 129,300 | 129,900 | 128,700 | 129,000 | 4,625 |
| 2025/07/25 | 127,800 | 129,300 | 127,800 | 128,900 | 4,226 |