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 |
|---|---|---|---|---|---|
| 2024/07/26 | 132,600 | 133,000 | 132,000 | 132,000 | 4,453 |
| 2024/07/25 | 132,200 | 133,000 | 131,900 | 132,600 | 3,896 |
| 2024/07/24 | 132,700 | 133,000 | 132,300 | 132,400 | 3,799 |
| 2024/07/23 | 132,700 | 133,100 | 132,200 | 132,700 | 2,981 |
| 2024/07/22 | 133,000 | 133,100 | 132,000 | 132,500 | 3,572 |
| 2024/07/19 | 134,000 | 134,000 | 132,600 | 133,100 | 3,912 |
| 2024/07/18 | 133,600 | 134,700 | 133,400 | 133,600 | 3,276 |
| 2024/07/17 | 133,700 | 133,900 | 133,100 | 133,900 | 3,566 |
| 2024/07/16 | 135,000 | 135,000 | 132,900 | 133,200 | 4,305 |
| 2024/07/12 | 132,300 | 134,000 | 132,300 | 133,600 | 4,467 |
| 2024/07/11 | 132,100 | 132,800 | 132,000 | 132,300 | 2,181 |
| 2024/07/10 | 132,300 | 132,400 | 131,800 | 131,800 | 2,378 |
| 2024/07/09 | 132,000 | 132,300 | 131,200 | 132,300 | 3,819 |
| 2024/07/08 | 132,500 | 133,100 | 132,000 | 132,000 | 3,390 |
| 2024/07/05 | 132,800 | 132,800 | 132,200 | 132,400 | 2,798 |
| 2024/07/04 | 132,400 | 132,900 | 132,300 | 132,900 | 2,028 |
| 2024/07/03 | 132,100 | 132,900 | 132,000 | 132,400 | 3,145 |
| 2024/07/02 | 132,500 | 132,600 | 131,600 | 132,600 | 3,893 |
| 2024/07/01 | 133,500 | 133,500 | 132,000 | 132,000 | 4,028 |
| 2024/06/28 | 133,700 | 133,700 | 132,200 | 133,200 | 3,401 |
| 2024/06/27 | 133,600 | 133,600 | 132,700 | 133,000 | 4,401 |
| 2024/06/26 | 133,500 | 134,000 | 133,200 | 133,700 | 2,822 |
| 2024/06/25 | 132,700 | 133,700 | 132,700 | 133,500 | 1,840 |
| 2024/06/24 | 133,100 | 133,100 | 132,300 | 132,600 | 1,023 |
| 2024/06/21 | 132,300 | 133,400 | 132,100 | 132,200 | 4,510 |
| 2024/06/20 | 132,100 | 133,100 | 131,900 | 132,400 | 2,354 |
| 2024/06/19 | 131,200 | 132,400 | 131,200 | 132,400 | 3,151 |
| 2024/06/18 | 131,600 | 132,500 | 131,000 | 131,500 | 3,069 |
| 2024/06/17 | 131,800 | 131,900 | 131,000 | 131,700 | 2,745 |
| 2024/06/14 | 133,000 | 133,000 | 131,100 | 131,600 | 5,023 |
| 2024/06/13 | 131,700 | 131,900 | 130,800 | 130,800 | 3,958 |
| 2024/06/12 | 131,500 | 132,200 | 131,300 | 131,500 | 2,247 |
| 2024/06/11 | 133,100 | 133,100 | 131,500 | 131,500 | 3,096 |
| 2024/06/10 | 132,400 | 133,000 | 132,000 | 132,900 | 2,924 |
| 2024/06/07 | 133,400 | 133,700 | 132,000 | 132,000 | 2,956 |
| 2024/06/06 | 133,500 | 133,800 | 132,500 | 133,800 | 2,493 |
| 2024/06/05 | 133,000 | 133,500 | 132,900 | 132,900 | 3,555 |
| 2024/06/04 | 133,600 | 133,700 | 132,900 | 133,000 | 4,978 |
| 2024/06/03 | 133,800 | 134,600 | 133,600 | 133,600 | 3,794 |
| 2024/05/31 | 133,000 | 133,400 | 132,300 | 133,200 | 6,392 |
| 2024/05/30 | 132,700 | 133,200 | 131,500 | 132,100 | 5,297 |
| 2024/05/29 | 134,300 | 134,400 | 132,600 | 132,700 | 3,815 |
| 2024/05/28 | 134,000 | 135,400 | 133,700 | 134,300 | 3,497 |
| 2024/05/27 | 133,500 | 133,800 | 132,900 | 133,800 | 3,046 |
| 2024/05/24 | 133,200 | 133,900 | 132,800 | 133,500 | 4,138 |
| 2024/05/23 | 134,100 | 134,300 | 133,300 | 133,900 | 4,323 |
| 2024/05/22 | 134,800 | 135,000 | 134,100 | 134,100 | 3,927 |
| 2024/05/21 | 135,200 | 135,900 | 134,900 | 135,000 | 3,296 |
| 2024/05/20 | 136,000 | 136,200 | 134,800 | 135,100 | 4,439 |
| 2024/05/17 | 135,200 | 136,200 | 135,200 | 136,200 | 3,559 |
| 2024/05/16 | 136,000 | 136,400 | 135,300 | 136,300 | 3,577 |
| 2024/05/15 | 136,700 | 136,900 | 136,000 | 136,400 | 3,824 |
| 2024/05/14 | 136,800 | 137,200 | 136,400 | 136,800 | 3,227 |
| 2024/05/13 | 136,100 | 136,600 | 135,700 | 136,600 | 4,580 |
| 2024/05/10 | 137,300 | 137,400 | 135,200 | 135,300 | 7,838 |
| 2024/05/09 | 137,800 | 138,200 | 136,900 | 137,600 | 5,026 |
| 2024/05/08 | 138,800 | 139,100 | 137,800 | 137,800 | 2,491 |
| 2024/05/07 | 138,900 | 139,000 | 137,300 | 138,900 | 4,467 |
| 2024/05/02 | 138,900 | 139,900 | 138,300 | 138,300 | 3,473 |
| 2024/05/01 | 138,000 | 138,900 | 137,800 | 138,900 | 2,856 |
| 2024/04/30 | 137,700 | 138,500 | 137,200 | 138,100 | 4,246 |
| 2024/04/26 | 136,900 | 137,400 | 136,200 | 137,400 | 2,922 |
| 2024/04/25 | 137,100 | 137,900 | 136,800 | 136,900 | 2,729 |
| 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 |