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 |
|---|---|---|---|---|---|
| 2019/12/30 | 149,400 | 149,500 | 148,100 | 148,700 | 3,209 |
| 2019/12/27 | 148,900 | 149,300 | 147,900 | 148,900 | 4,107 |
| 2019/12/26 | 148,200 | 149,000 | 147,200 | 148,400 | 2,869 |
| 2019/12/25 | 146,500 | 148,100 | 146,100 | 147,300 | 2,707 |
| 2019/12/24 | 145,200 | 146,900 | 145,200 | 146,300 | 2,511 |
| 2019/12/23 | 144,600 | 145,700 | 144,500 | 145,700 | 2,133 |
| 2019/12/20 | 145,500 | 146,000 | 144,700 | 144,700 | 4,684 |
| 2019/12/19 | 144,900 | 145,700 | 144,600 | 145,700 | 3,154 |
| 2019/12/18 | 145,000 | 145,500 | 144,000 | 144,900 | 4,110 |
| 2019/12/17 | 144,400 | 146,300 | 144,200 | 145,700 | 4,758 |
| 2019/12/16 | 146,200 | 146,500 | 144,500 | 144,900 | 6,069 |
| 2019/12/13 | 146,700 | 146,900 | 145,300 | 146,000 | 8,097 |
| 2019/12/12 | 147,600 | 147,600 | 145,800 | 147,400 | 4,266 |
| 2019/12/11 | 148,500 | 148,500 | 146,800 | 147,600 | 4,906 |
| 2019/12/10 | 149,400 | 149,800 | 148,000 | 149,600 | 3,058 |
| 2019/12/09 | 150,200 | 150,200 | 148,500 | 149,200 | 2,459 |
| 2019/12/06 | 149,800 | 150,900 | 149,100 | 150,200 | 3,369 |
| 2019/12/05 | 148,100 | 149,600 | 147,200 | 149,100 | 6,246 |
| 2019/12/04 | 149,600 | 150,100 | 147,900 | 148,100 | 3,375 |
| 2019/12/03 | 150,700 | 151,000 | 148,600 | 149,500 | 4,281 |
| 2019/12/02 | 151,900 | 151,900 | 150,300 | 150,700 | 3,528 |
| 2019/11/29 | 151,500 | 152,400 | 151,400 | 152,400 | 2,391 |
| 2019/11/28 | 151,900 | 152,200 | 150,700 | 151,700 | 3,946 |
| 2019/11/27 | 150,800 | 152,000 | 149,800 | 151,900 | 4,144 |
| 2019/11/26 | 149,500 | 150,400 | 149,200 | 150,300 | 3,444 |
| 2019/11/25 | 149,300 | 149,500 | 148,100 | 149,400 | 3,550 |
| 2019/11/22 | 148,800 | 150,000 | 147,100 | 148,800 | 5,236 |
| 2019/11/21 | 149,600 | 149,900 | 147,700 | 149,300 | 5,621 |
| 2019/11/20 | 149,900 | 150,400 | 148,900 | 150,100 | 7,486 |
| 2019/11/19 | 147,100 | 149,700 | 147,100 | 148,900 | 5,885 |
| 2019/11/18 | 147,000 | 147,300 | 145,500 | 146,400 | 4,831 |
| 2019/11/15 | 145,100 | 148,200 | 144,900 | 146,600 | 10,530 |
| 2019/11/14 | 140,200 | 143,200 | 140,200 | 143,100 | 8,990 |
| 2019/11/13 | 142,100 | 142,900 | 141,800 | 142,000 | 6,130 |
| 2019/11/12 | 146,000 | 146,200 | 143,100 | 143,400 | 10,752 |
| 2019/11/11 | 146,900 | 147,500 | 145,600 | 146,100 | 6,116 |
| 2019/11/08 | 150,100 | 150,400 | 147,400 | 147,400 | 9,404 |
| 2019/11/07 | 151,400 | 152,900 | 150,300 | 150,500 | 7,735 |
| 2019/11/06 | 154,200 | 155,000 | 152,100 | 152,500 | 8,441 |
| 2019/11/05 | 155,100 | 156,100 | 153,600 | 154,500 | 6,910 |
| 2019/11/01 | 155,200 | 156,400 | 155,100 | 155,600 | 3,786 |
| 2019/10/31 | 155,700 | 156,500 | 155,200 | 155,400 | 4,712 |
| 2019/10/30 | 156,200 | 156,800 | 155,000 | 155,800 | 5,921 |
| 2019/10/29 | 156,600 | 156,900 | 155,100 | 156,300 | 4,547 |
| 2019/10/28 | 157,000 | 157,200 | 156,000 | 156,500 | 4,126 |
| 2019/10/25 | 156,800 | 158,400 | 156,600 | 157,700 | 4,652 |
| 2019/10/24 | 156,800 | 157,300 | 155,600 | 157,200 | 5,445 |
| 2019/10/23 | 157,300 | 158,000 | 155,900 | 157,300 | 7,087 |
| 2019/10/21 | 155,000 | 157,900 | 154,100 | 157,300 | 7,140 |
| 2019/10/18 | 154,000 | 155,900 | 153,300 | 154,600 | 7,876 |
| 2019/10/17 | 153,000 | 155,300 | 153,000 | 154,000 | 11,411 |
| 2019/10/16 | 150,000 | 152,600 | 150,000 | 152,200 | 7,811 |
| 2019/10/15 | 150,800 | 151,000 | 149,600 | 149,800 | 4,874 |
| 2019/10/11 | 149,500 | 150,800 | 148,200 | 150,800 | 7,653 |
| 2019/10/10 | 149,700 | 150,500 | 148,800 | 149,400 | 7,674 |
| 2019/10/09 | 147,200 | 149,300 | 147,100 | 148,900 | 14,606 |
| 2019/10/08 | 144,600 | 145,800 | 143,900 | 145,100 | 9,935 |
| 2019/10/07 | 144,200 | 145,200 | 143,800 | 144,500 | 6,627 |
| 2019/10/04 | 143,000 | 144,400 | 141,800 | 144,300 | 6,178 |
| 2019/10/03 | 144,600 | 145,000 | 142,300 | 143,300 | 7,544 |
| 2019/10/02 | 146,700 | 146,800 | 143,500 | 144,500 | 10,482 |
| 2019/10/01 | 148,800 | 149,800 | 147,300 | 147,500 | 7,213 |
| 2019/09/30 | 148,000 | 149,500 | 147,500 | 148,900 | 8,567 |
| 2019/09/27 | 144,300 | 148,200 | 144,200 | 147,300 | 11,124 |
| 2019/09/26 | 142,800 | 144,200 | 142,400 | 143,900 | 7,059 |
| 2019/09/25 | 141,000 | 143,100 | 140,600 | 142,600 | 6,201 |
| 2019/09/24 | 139,300 | 141,700 | 138,600 | 141,100 | 12,945 |
| 2019/09/20 | 137,700 | 138,800 | 137,700 | 137,700 | 10,181 |
| 2019/09/19 | 138,900 | 139,300 | 137,000 | 137,700 | 7,390 |
| 2019/09/18 | 137,800 | 138,500 | 136,000 | 137,800 | 10,930 |
| 2019/09/17 | 137,700 | 138,000 | 136,500 | 136,500 | 6,571 |
| 2019/09/13 | 135,500 | 137,700 | 134,800 | 137,700 | 9,067 |
| 2019/09/12 | 135,000 | 135,900 | 134,700 | 134,900 | 7,476 |
| 2019/09/11 | 136,500 | 136,700 | 134,000 | 135,200 | 9,174 |
| 2019/09/10 | 138,500 | 139,000 | 136,700 | 137,200 | 5,884 |
| 2019/09/09 | 138,400 | 139,400 | 138,200 | 139,000 | 5,516 |
| 2019/09/06 | 138,500 | 139,300 | 138,300 | 138,900 | 9,055 |
| 2019/09/05 | 138,700 | 139,900 | 136,900 | 139,200 | 14,090 |
| 2019/09/04 | 136,300 | 139,400 | 136,300 | 138,700 | 32,485 |
| 2019/09/03 | 138,500 | 138,500 | 135,400 | 136,500 | 23,868 |
| 2019/09/02 | 138,900 | 139,500 | 138,400 | 138,400 | 8,399 |
| 2019/08/30 | 139,000 | 140,300 | 138,700 | 139,400 | 7,135 |
| 2019/08/29 | 136,900 | 139,200 | 136,100 | 138,700 | 22,700 |
| 2019/08/28 | 135,800 | 137,500 | 135,800 | 136,900 | 10,036 |
| 2019/08/27 | 135,400 | 135,400 | 134,400 | 134,900 | 3,664 |
| 2019/08/26 | 134,700 | 135,500 | 134,300 | 135,300 | 3,317 |
| 2019/08/23 | 134,900 | 135,600 | 133,700 | 134,800 | 6,648 |
| 2019/08/22 | 134,000 | 135,800 | 134,000 | 135,500 | 6,070 |
| 2019/08/21 | 134,900 | 135,600 | 133,300 | 134,000 | 11,892 |
| 2019/08/20 | 135,000 | 135,500 | 134,200 | 134,700 | 4,984 |
| 2019/08/19 | 137,100 | 137,300 | 135,000 | 135,400 | 4,205 |
| 2019/08/16 | 136,100 | 137,800 | 136,100 | 137,000 | 6,407 |
| 2019/08/15 | 137,400 | 137,600 | 135,600 | 136,600 | 4,691 |
| 2019/08/14 | 137,800 | 138,100 | 137,200 | 137,400 | 2,583 |
| 2019/08/13 | 138,100 | 138,600 | 137,200 | 137,700 | 4,655 |
| 2019/08/09 | 138,400 | 139,000 | 137,900 | 138,600 | 4,032 |
| 2019/08/08 | 138,000 | 139,100 | 137,700 | 138,300 | 6,977 |
| 2019/08/07 | 138,500 | 139,500 | 137,900 | 138,000 | 5,857 |
| 2019/08/06 | 137,900 | 138,500 | 135,800 | 138,400 | 9,747 |
| 2019/08/05 | 139,300 | 139,600 | 137,800 | 137,900 | 5,173 |
| 2019/08/02 | 139,400 | 139,400 | 138,000 | 139,200 | 5,374 |
| 2019/08/01 | 140,800 | 141,200 | 139,000 | 139,400 | 3,844 |
| 2019/07/31 | 141,000 | 141,800 | 140,200 | 141,300 | 4,081 |
| 2019/07/30 | 141,000 | 142,100 | 140,700 | 141,200 | 7,492 |
| 2019/07/29 | 142,600 | 144,000 | 141,900 | 141,900 | 9,537 |
| 2019/07/26 | 142,300 | 144,400 | 142,300 | 144,200 | 5,385 |
| 2019/07/25 | 142,300 | 143,300 | 142,300 | 142,400 | 3,714 |
| 2019/07/24 | 142,300 | 143,300 | 142,000 | 142,800 | 3,574 |
| 2019/07/23 | 142,700 | 143,100 | 141,700 | 141,900 | 4,020 |
| 2019/07/22 | 143,000 | 143,700 | 142,500 | 142,700 | 3,924 |
| 2019/07/19 | 142,100 | 143,200 | 142,100 | 143,000 | 2,947 |
| 2019/07/18 | 143,100 | 143,300 | 142,500 | 142,600 | 3,045 |
| 2019/07/17 | 143,100 | 143,300 | 142,100 | 142,900 | 5,197 |
| 2019/07/16 | 140,500 | 143,100 | 140,400 | 142,700 | 7,541 |
| 2019/07/12 | 142,000 | 142,000 | 140,600 | 140,700 | 3,190 |
| 2019/07/11 | 141,400 | 142,300 | 141,400 | 142,000 | 5,271 |
| 2019/07/10 | 141,100 | 141,800 | 140,900 | 141,800 | 3,087 |
| 2019/07/09 | 139,600 | 141,000 | 139,600 | 141,000 | 3,082 |
| 2019/07/08 | 141,000 | 141,300 | 139,600 | 139,800 | 3,979 |
| 2019/07/05 | 141,000 | 141,700 | 140,500 | 141,000 | 2,676 |
| 2019/07/04 | 141,400 | 142,200 | 140,700 | 141,000 | 4,632 |
| 2019/07/03 | 140,200 | 141,200 | 139,800 | 140,500 | 3,543 |
| 2019/07/02 | 140,000 | 140,500 | 139,500 | 139,700 | 3,244 |
| 2019/07/01 | 138,700 | 140,800 | 138,300 | 139,700 | 4,246 |
| 2019/06/28 | 137,300 | 138,600 | 137,300 | 138,000 | 3,279 |
| 2019/06/27 | 138,400 | 138,700 | 137,100 | 137,200 | 3,775 |
| 2019/06/26 | 137,400 | 138,400 | 137,000 | 138,000 | 3,698 |
| 2019/06/25 | 136,800 | 138,000 | 136,800 | 137,900 | 3,462 |
| 2019/06/24 | 137,300 | 137,600 | 136,600 | 136,600 | 1,816 |
| 2019/06/21 | 138,100 | 138,600 | 136,900 | 136,900 | 4,799 |
| 2019/06/20 | 138,200 | 138,500 | 136,900 | 138,100 | 3,839 |
| 2019/06/19 | 138,300 | 138,700 | 137,100 | 137,600 | 5,331 |
| 2019/06/18 | 137,000 | 139,900 | 136,900 | 138,600 | 6,529 |
| 2019/06/17 | 136,800 | 137,100 | 135,800 | 136,800 | 4,703 |
| 2019/06/14 | 134,100 | 137,400 | 134,100 | 137,400 | 8,036 |
| 2019/06/13 | 136,600 | 136,800 | 135,900 | 136,100 | 5,951 |
| 2019/06/12 | 136,400 | 137,000 | 136,100 | 136,800 | 4,023 |
| 2019/06/11 | 136,400 | 136,700 | 136,000 | 136,100 | 2,763 |
| 2019/06/10 | 135,900 | 137,200 | 135,800 | 136,300 | 3,568 |
| 2019/06/07 | 133,700 | 136,500 | 133,500 | 135,800 | 5,031 |
| 2019/06/06 | 132,600 | 133,800 | 132,300 | 133,600 | 2,518 |
| 2019/06/05 | 133,900 | 134,200 | 131,600 | 132,100 | 6,794 |
| 2019/06/04 | 133,100 | 134,200 | 132,700 | 133,500 | 7,345 |
| 2019/06/03 | 135,900 | 136,200 | 133,000 | 133,600 | 7,908 |
| 2019/05/31 | 136,500 | 137,200 | 136,000 | 136,000 | 3,787 |
| 2019/05/30 | 137,500 | 137,500 | 136,700 | 137,100 | 3,025 |
| 2019/05/29 | 136,500 | 137,400 | 136,200 | 137,400 | 2,936 |
| 2019/05/28 | 135,200 | 136,600 | 135,200 | 136,500 | 4,184 |
| 2019/05/27 | 136,400 | 136,400 | 135,000 | 135,000 | 2,441 |
| 2019/05/24 | 136,300 | 137,100 | 135,800 | 135,900 | 3,626 |
| 2019/05/23 | 135,000 | 136,500 | 135,000 | 136,300 | 3,530 |
| 2019/05/22 | 137,000 | 137,100 | 134,700 | 134,700 | 4,076 |
| 2019/05/21 | 136,200 | 137,300 | 135,900 | 137,000 | 4,048 |
| 2019/05/20 | 134,800 | 137,000 | 134,800 | 136,700 | 6,703 |
| 2019/05/17 | 135,300 | 135,800 | 134,900 | 134,900 | 4,901 |
| 2019/05/16 | 135,900 | 136,400 | 134,800 | 135,000 | 5,601 |
| 2019/05/15 | 134,200 | 136,200 | 133,800 | 135,800 | 4,054 |
| 2019/05/14 | 133,400 | 134,900 | 133,100 | 134,400 | 3,917 |
| 2019/05/13 | 134,500 | 134,900 | 133,700 | 133,800 | 4,265 |
| 2019/05/10 | 133,500 | 135,500 | 133,300 | 134,600 | 6,952 |
| 2019/05/09 | 133,200 | 133,500 | 132,800 | 133,200 | 4,008 |
| 2019/05/08 | 132,700 | 133,500 | 132,200 | 133,000 | 6,700 |
| 2019/05/07 | 134,100 | 134,200 | 132,400 | 132,500 | 7,588 |
| 2019/04/26 | 136,000 | 136,200 | 134,400 | 134,600 | 3,046 |
| 2019/04/25 | 135,500 | 136,300 | 135,500 | 136,100 | 3,445 |
| 2019/04/24 | 134,600 | 135,400 | 134,400 | 135,400 | 3,559 |
| 2019/04/23 | 134,100 | 134,700 | 133,900 | 134,700 | 2,602 |
| 2019/04/22 | 133,500 | 134,200 | 133,400 | 134,200 | 1,448 |
| 2019/04/19 | 134,000 | 134,800 | 133,400 | 133,500 | 3,299 |
| 2019/04/18 | 133,300 | 134,100 | 132,800 | 133,700 | 4,264 |
| 2019/04/17 | 132,700 | 133,300 | 132,100 | 133,000 | 2,789 |
| 2019/04/16 | 131,800 | 132,900 | 131,700 | 132,900 | 3,256 |
| 2019/04/15 | 133,000 | 133,400 | 131,700 | 132,200 | 3,632 |
| 2019/04/12 | 132,800 | 133,300 | 131,900 | 133,000 | 4,025 |
| 2019/04/11 | 131,800 | 132,800 | 131,000 | 132,700 | 4,638 |
| 2019/04/10 | 132,000 | 133,000 | 131,500 | 131,800 | 5,972 |
| 2019/04/09 | 131,400 | 132,100 | 131,100 | 131,700 | 4,707 |
| 2019/04/08 | 132,000 | 132,400 | 131,300 | 131,600 | 4,554 |
| 2019/04/05 | 131,700 | 131,900 | 130,900 | 131,800 | 3,200 |
| 2019/04/04 | 131,900 | 132,400 | 131,000 | 131,700 | 3,544 |
| 2019/04/03 | 132,800 | 133,000 | 131,500 | 132,500 | 6,043 |
| 2019/04/02 | 132,000 | 132,700 | 131,300 | 132,200 | 6,468 |
| 2019/04/01 | 130,600 | 131,900 | 130,100 | 131,000 | 5,654 |
| 2019/03/29 | 131,100 | 132,100 | 130,500 | 130,600 | 5,494 |
| 2019/03/28 | 131,900 | 132,400 | 130,900 | 131,100 | 4,787 |
| 2019/03/27 | 130,900 | 133,200 | 130,900 | 132,600 | 5,152 |
| 2019/03/26 | 131,500 | 132,200 | 130,100 | 131,400 | 4,369 |
| 2019/03/25 | 131,400 | 131,900 | 130,800 | 131,500 | 3,007 |
| 2019/03/22 | 130,100 | 131,500 | 129,400 | 130,500 | 4,336 |
| 2019/03/20 | 130,900 | 131,100 | 129,900 | 130,600 | 3,557 |
| 2019/03/19 | 131,000 | 131,600 | 130,300 | 130,900 | 3,669 |
| 2019/03/18 | 132,000 | 132,300 | 130,700 | 130,700 | 3,440 |
| 2019/03/15 | 129,600 | 131,700 | 129,400 | 131,000 | 5,246 |
| 2019/03/14 | 128,300 | 129,300 | 127,600 | 129,300 | 2,821 |
| 2019/03/13 | 127,700 | 128,500 | 127,200 | 128,200 | 2,305 |
| 2019/03/12 | 127,100 | 128,000 | 126,900 | 127,700 | 2,200 |
| 2019/03/11 | 127,000 | 127,600 | 126,800 | 127,600 | 1,948 |
| 2019/03/08 | 127,600 | 128,200 | 126,700 | 126,900 | 4,502 |
| 2019/03/07 | 127,500 | 128,200 | 127,300 | 127,700 | 1,985 |
| 2019/03/06 | 129,000 | 129,100 | 127,300 | 127,300 | 2,822 |
| 2019/03/05 | 128,600 | 129,300 | 128,500 | 129,000 | 2,782 |
| 2019/03/04 | 127,700 | 128,700 | 127,500 | 128,700 | 2,088 |
| 2019/03/01 | 129,600 | 129,600 | 127,500 | 127,600 | 3,608 |
| 2019/02/28 | 129,000 | 129,500 | 128,700 | 128,700 | 3,270 |
| 2019/02/27 | 129,900 | 129,900 | 129,100 | 129,500 | 1,904 |
| 2019/02/26 | 129,200 | 130,000 | 129,100 | 129,900 | 2,574 |
| 2019/02/25 | 129,700 | 129,900 | 128,900 | 129,900 | 2,605 |
| 2019/02/22 | 128,100 | 129,400 | 127,700 | 129,200 | 3,097 |
| 2019/02/21 | 127,200 | 128,500 | 127,200 | 128,100 | 2,154 |
| 2019/02/20 | 126,800 | 128,000 | 126,400 | 127,700 | 2,604 |
| 2019/02/19 | 126,600 | 127,300 | 126,300 | 127,100 | 4,262 |
| 2019/02/18 | 127,300 | 127,300 | 126,000 | 126,100 | 3,276 |
| 2019/02/15 | 128,900 | 129,500 | 126,700 | 127,000 | 6,154 |
| 2019/02/14 | 129,300 | 129,600 | 128,700 | 129,500 | 4,206 |
| 2019/02/13 | 128,100 | 129,000 | 128,000 | 128,100 | 5,285 |
| 2019/02/12 | 127,800 | 128,400 | 126,900 | 128,100 | 5,730 |
| 2019/02/08 | 127,400 | 127,600 | 126,300 | 127,400 | 5,652 |
| 2019/02/07 | 126,800 | 127,500 | 126,500 | 127,200 | 4,165 |
| 2019/02/06 | 127,700 | 127,800 | 126,300 | 126,400 | 3,921 |
| 2019/02/05 | 126,200 | 127,900 | 126,200 | 126,800 | 3,545 |
| 2019/02/04 | 126,100 | 126,400 | 124,500 | 125,900 | 4,578 |
| 2019/02/01 | 127,500 | 127,800 | 126,100 | 126,100 | 7,315 |
| 2019/01/31 | 126,400 | 127,600 | 126,300 | 127,400 | 6,738 |
| 2019/01/30 | 127,400 | 128,500 | 126,100 | 126,300 | 7,560 |
| 2019/01/29 | 128,200 | 128,800 | 128,000 | 128,600 | 7,420 |
| 2019/01/28 | 132,500 | 133,000 | 131,400 | 131,900 | 8,554 |
| 2019/01/25 | 130,000 | 131,900 | 129,900 | 131,300 | 5,915 |
| 2019/01/24 | 128,800 | 130,300 | 128,200 | 129,200 | 3,931 |
| 2019/01/23 | 130,000 | 130,100 | 128,800 | 128,800 | 4,156 |
| 2019/01/22 | 130,800 | 131,200 | 129,700 | 130,600 | 3,823 |
| 2019/01/21 | 130,000 | 130,700 | 129,700 | 130,700 | 3,457 |
| 2019/01/18 | 129,000 | 130,400 | 129,000 | 130,000 | 4,406 |
| 2019/01/17 | 129,500 | 129,500 | 128,000 | 129,000 | 5,985 |
| 2019/01/16 | 127,600 | 128,800 | 127,100 | 128,200 | 4,284 |
| 2019/01/15 | 129,400 | 130,700 | 126,500 | 126,700 | 6,263 |
| 2019/01/11 | 127,600 | 129,600 | 127,300 | 129,400 | 3,707 |
| 2019/01/10 | 127,500 | 128,300 | 127,100 | 127,300 | 3,934 |
| 2019/01/09 | 125,700 | 127,500 | 125,500 | 127,400 | 4,179 |
| 2019/01/08 | 126,800 | 127,400 | 126,000 | 126,000 | 3,719 |
| 2019/01/07 | 124,900 | 127,300 | 124,500 | 126,000 | 6,150 |
| 2019/01/04 | 126,800 | 127,500 | 124,300 | 124,300 | 6,152 |