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 |
|---|---|---|---|---|---|
| 2021/12/30 | 161,200 | 161,800 | 160,400 | 161,100 | 3,289 |
| 2021/12/29 | 159,300 | 161,300 | 159,100 | 161,300 | 3,608 |
| 2021/12/28 | 158,400 | 159,000 | 157,300 | 159,000 | 3,241 |
| 2021/12/27 | 158,900 | 159,000 | 157,600 | 157,600 | 2,144 |
| 2021/12/24 | 158,400 | 159,100 | 157,800 | 158,900 | 4,728 |
| 2021/12/23 | 155,800 | 157,700 | 155,700 | 157,500 | 3,298 |
| 2021/12/22 | 156,300 | 156,500 | 155,300 | 155,500 | 4,324 |
| 2021/12/21 | 155,300 | 156,700 | 154,400 | 156,100 | 4,878 |
| 2021/12/20 | 156,300 | 156,300 | 153,600 | 153,800 | 5,434 |
| 2021/12/17 | 152,700 | 156,700 | 152,400 | 156,300 | 15,381 |
| 2021/12/16 | 153,300 | 153,300 | 152,200 | 152,400 | 2,773 |
| 2021/12/15 | 152,000 | 153,100 | 151,600 | 153,100 | 2,666 |
| 2021/12/14 | 153,100 | 153,700 | 151,200 | 152,200 | 5,578 |
| 2021/12/13 | 156,400 | 156,400 | 153,100 | 153,100 | 4,741 |
| 2021/12/10 | 156,300 | 157,100 | 155,700 | 156,900 | 6,648 |
| 2021/12/09 | 155,500 | 156,700 | 155,000 | 156,500 | 6,089 |
| 2021/12/08 | 155,000 | 156,100 | 154,000 | 155,000 | 5,333 |
| 2021/12/07 | 152,500 | 154,700 | 152,500 | 154,500 | 2,633 |
| 2021/12/06 | 154,100 | 154,600 | 152,000 | 152,200 | 4,399 |
| 2021/12/03 | 154,300 | 155,800 | 152,500 | 153,800 | 8,592 |
| 2021/12/02 | 154,100 | 155,700 | 152,700 | 152,700 | 9,693 |
| 2021/12/01 | 155,000 | 156,700 | 153,800 | 155,200 | 12,452 |
| 2021/11/30 | 154,800 | 156,400 | 152,000 | 152,000 | 11,925 |
| 2021/11/29 | 154,500 | 155,300 | 151,700 | 152,800 | 6,941 |
| 2021/11/26 | 156,200 | 156,300 | 153,800 | 155,700 | 4,255 |
| 2021/11/25 | 156,200 | 156,700 | 155,400 | 155,800 | 2,700 |
| 2021/11/24 | 155,100 | 156,200 | 154,500 | 156,100 | 4,260 |
| 2021/11/22 | 153,400 | 156,200 | 153,300 | 155,800 | 3,591 |
| 2021/11/19 | 153,000 | 153,400 | 151,900 | 153,200 | 2,893 |
| 2021/11/18 | 153,600 | 154,600 | 153,300 | 153,300 | 2,372 |
| 2021/11/17 | 153,900 | 154,500 | 153,000 | 153,600 | 2,253 |
| 2021/11/16 | 154,600 | 155,800 | 154,200 | 154,500 | 2,168 |
| 2021/11/15 | 154,200 | 155,200 | 153,800 | 154,600 | 2,755 |
| 2021/11/12 | 155,300 | 156,500 | 154,900 | 154,900 | 2,814 |
| 2021/11/11 | 155,100 | 155,600 | 154,500 | 155,200 | 1,695 |
| 2021/11/10 | 155,100 | 155,500 | 154,200 | 154,600 | 2,915 |
| 2021/11/09 | 157,100 | 157,200 | 155,000 | 155,400 | 2,817 |
| 2021/11/08 | 156,600 | 157,500 | 155,500 | 157,000 | 2,894 |
| 2021/11/05 | 156,900 | 157,400 | 155,400 | 156,300 | 3,145 |
| 2021/11/04 | 155,900 | 157,100 | 154,600 | 156,000 | 5,110 |
| 2021/11/02 | 153,800 | 154,600 | 153,300 | 154,000 | 3,519 |
| 2021/11/01 | 154,500 | 154,700 | 153,100 | 153,100 | 2,439 |
| 2021/10/29 | 154,000 | 155,300 | 152,700 | 154,000 | 4,385 |
| 2021/10/28 | 152,700 | 154,200 | 151,900 | 154,000 | 5,742 |
| 2021/10/27 | 152,100 | 152,800 | 151,700 | 152,100 | 3,745 |
| 2021/10/26 | 151,900 | 152,500 | 151,400 | 151,400 | 2,995 |
| 2021/10/25 | 152,200 | 152,900 | 150,900 | 151,000 | 3,190 |
| 2021/10/22 | 152,600 | 152,800 | 150,100 | 150,600 | 3,468 |
| 2021/10/21 | 154,200 | 154,300 | 151,800 | 152,600 | 4,450 |
| 2021/10/20 | 153,200 | 154,700 | 152,500 | 154,400 | 3,960 |
| 2021/10/19 | 155,600 | 155,900 | 152,400 | 153,700 | 5,140 |
| 2021/10/18 | 154,500 | 155,500 | 153,000 | 155,300 | 4,897 |
| 2021/10/15 | 154,100 | 155,500 | 153,700 | 154,000 | 3,875 |
| 2021/10/14 | 154,000 | 156,000 | 152,900 | 153,400 | 6,407 |
| 2021/10/13 | 152,500 | 154,200 | 152,000 | 154,200 | 6,065 |
| 2021/10/12 | 152,500 | 152,700 | 151,100 | 151,500 | 4,643 |
| 2021/10/11 | 150,700 | 151,600 | 148,700 | 151,000 | 4,168 |
| 2021/10/08 | 150,200 | 151,400 | 149,400 | 149,400 | 6,241 |
| 2021/10/07 | 149,800 | 150,300 | 148,200 | 150,000 | 4,231 |
| 2021/10/06 | 150,400 | 151,000 | 146,600 | 148,900 | 7,164 |
| 2021/10/05 | 148,400 | 150,000 | 145,500 | 149,300 | 6,382 |
| 2021/10/04 | 148,000 | 149,600 | 147,100 | 148,600 | 6,126 |
| 2021/10/01 | 149,800 | 150,300 | 145,400 | 145,400 | 7,028 |
| 2021/09/30 | 149,600 | 151,900 | 149,600 | 149,800 | 6,926 |
| 2021/09/29 | 151,000 | 151,000 | 149,000 | 149,600 | 5,729 |
| 2021/09/28 | 150,500 | 151,500 | 148,700 | 151,000 | 6,971 |
| 2021/09/27 | 148,800 | 150,700 | 148,800 | 150,500 | 7,041 |
| 2021/09/24 | 148,000 | 149,000 | 147,100 | 147,900 | 5,120 |
| 2021/09/22 | 147,100 | 149,100 | 146,500 | 146,900 | 10,063 |
| 2021/09/21 | 146,100 | 147,000 | 145,700 | 146,500 | 3,964 |
| 2021/09/17 | 147,000 | 147,500 | 146,500 | 146,500 | 25,719 |
| 2021/09/16 | 146,600 | 147,900 | 146,500 | 147,100 | 7,627 |
| 2021/09/15 | 149,900 | 149,900 | 146,500 | 146,600 | 7,655 |
| 2021/09/14 | 147,700 | 149,800 | 147,700 | 149,400 | 7,219 |
| 2021/09/13 | 147,600 | 148,800 | 146,800 | 148,800 | 5,603 |
| 2021/09/10 | 148,000 | 148,200 | 146,500 | 147,600 | 7,053 |
| 2021/09/09 | 148,800 | 149,300 | 147,000 | 147,100 | 5,969 |
| 2021/09/08 | 148,600 | 149,000 | 148,100 | 149,000 | 5,115 |
| 2021/09/07 | 148,900 | 149,300 | 148,400 | 149,100 | 6,492 |
| 2021/09/06 | 150,000 | 150,400 | 148,900 | 149,600 | 5,888 |
| 2021/09/03 | 147,700 | 149,400 | 147,500 | 148,200 | 5,590 |
| 2021/09/02 | 148,800 | 149,400 | 147,100 | 147,700 | 8,814 |
| 2021/09/01 | 151,000 | 151,300 | 148,300 | 148,300 | 11,521 |
| 2021/08/31 | 154,600 | 154,800 | 150,900 | 151,000 | 8,879 |
| 2021/08/30 | 155,600 | 155,900 | 153,500 | 155,100 | 7,476 |
| 2021/08/27 | 151,900 | 155,500 | 151,500 | 155,000 | 13,655 |
| 2021/08/26 | 149,900 | 152,100 | 149,500 | 151,800 | 9,240 |
| 2021/08/25 | 149,600 | 150,300 | 149,400 | 149,400 | 6,314 |
| 2021/08/24 | 150,400 | 150,700 | 149,500 | 149,700 | 10,215 |
| 2021/08/23 | 152,800 | 152,800 | 150,300 | 150,300 | 9,191 |
| 2021/08/20 | 152,200 | 153,400 | 150,200 | 151,000 | 9,268 |
| 2021/08/19 | 152,200 | 153,200 | 152,100 | 152,600 | 8,740 |
| 2021/08/18 | 150,900 | 153,300 | 150,100 | 152,800 | 43,828 |
| 2021/08/17 | 152,300 | 153,000 | 151,300 | 151,300 | 43,227 |
| 2021/08/16 | 153,100 | 154,000 | 152,200 | 152,400 | 12,795 |
| 2021/08/13 | 154,700 | 155,100 | 153,100 | 153,100 | 8,263 |
| 2021/08/12 | 152,400 | 155,800 | 151,700 | 154,600 | 37,089 |
| 2021/08/11 | 156,600 | 157,400 | 153,100 | 154,300 | 13,296 |
| 2021/08/10 | 157,900 | 158,800 | 156,600 | 156,600 | 4,117 |
| 2021/08/06 | 159,500 | 159,500 | 157,200 | 157,700 | 4,592 |
| 2021/08/05 | 157,300 | 160,200 | 157,100 | 159,800 | 6,622 |
| 2021/08/04 | 158,200 | 158,200 | 156,800 | 157,300 | 3,000 |
| 2021/08/03 | 159,000 | 159,200 | 157,500 | 157,800 | 6,988 |
| 2021/08/02 | 160,800 | 161,000 | 158,600 | 158,700 | 5,681 |
| 2021/07/30 | 161,500 | 161,700 | 159,500 | 159,500 | 6,169 |
| 2021/07/29 | 160,800 | 162,700 | 159,400 | 162,700 | 22,794 |
| 2021/07/28 | 164,700 | 166,300 | 164,500 | 165,600 | 9,673 |
| 2021/07/27 | 165,100 | 165,600 | 164,600 | 165,300 | 3,288 |
| 2021/07/26 | 166,600 | 166,900 | 164,400 | 164,500 | 5,154 |
| 2021/07/21 | 165,200 | 166,300 | 164,500 | 164,700 | 4,329 |
| 2021/07/20 | 165,400 | 165,700 | 164,200 | 165,000 | 4,993 |
| 2021/07/19 | 166,500 | 166,800 | 165,200 | 165,200 | 3,138 |
| 2021/07/16 | 166,000 | 167,000 | 165,900 | 166,800 | 3,195 |
| 2021/07/15 | 167,500 | 167,600 | 166,000 | 166,000 | 2,723 |
| 2021/07/14 | 167,300 | 167,900 | 166,700 | 167,500 | 3,664 |
| 2021/03/22 | 148,600 | 149,300 | 147,000 | 147,900 | 2,968 |
| 2021/03/19 | 150,500 | 151,100 | 147,100 | 147,400 | 13,303 |
| 2021/03/18 | 150,800 | 151,400 | 148,900 | 150,600 | 3,951 |
| 2021/03/17 | 150,000 | 150,100 | 148,700 | 148,700 | 2,856 |
| 2021/03/16 | 147,700 | 151,100 | 147,400 | 149,300 | 5,457 |
| 2021/03/15 | 146,900 | 147,700 | 145,500 | 146,600 | 4,895 |
| 2021/03/12 | 145,400 | 147,000 | 143,900 | 146,900 | 6,517 |
| 2021/03/11 | 144,800 | 144,800 | 143,400 | 144,400 | 3,320 |
| 2021/03/10 | 144,800 | 144,800 | 142,700 | 143,700 | 3,988 |
| 2021/03/09 | 142,900 | 144,800 | 141,500 | 142,000 | 7,362 |
| 2021/03/08 | 143,300 | 145,300 | 141,200 | 142,300 | 4,993 |
| 2021/03/05 | 143,300 | 143,600 | 140,500 | 143,300 | 5,001 |
| 2021/03/04 | 144,100 | 146,000 | 142,100 | 144,200 | 5,221 |
| 2021/03/03 | 145,900 | 146,400 | 143,900 | 145,400 | 5,886 |
| 2021/03/02 | 147,500 | 149,800 | 144,900 | 145,900 | 7,484 |
| 2021/03/01 | 147,500 | 151,200 | 147,000 | 147,500 | 6,236 |
| 2021/02/26 | 150,000 | 151,200 | 147,100 | 148,200 | 6,582 |
| 2021/02/25 | 150,700 | 152,700 | 149,500 | 152,500 | 4,813 |
| 2021/02/24 | 148,000 | 151,300 | 148,000 | 150,700 | 7,149 |
| 2021/02/22 | 146,800 | 149,300 | 146,800 | 147,200 | 4,888 |
| 2021/02/19 | 145,100 | 148,700 | 144,900 | 146,500 | 3,159 |
| 2021/02/18 | 148,900 | 149,300 | 145,200 | 146,000 | 5,952 |
| 2021/02/17 | 149,900 | 151,400 | 145,400 | 149,200 | 11,280 |
| 2021/02/16 | 146,000 | 151,800 | 146,000 | 151,400 | 9,680 |
| 2021/02/15 | 145,000 | 146,200 | 144,700 | 145,500 | 3,960 |
| 2021/02/12 | 142,300 | 144,900 | 142,100 | 144,900 | 4,990 |
| 2021/02/10 | 143,100 | 143,500 | 141,600 | 142,300 | 5,817 |
| 2021/02/09 | 142,700 | 143,100 | 140,900 | 142,500 | 7,581 |
| 2021/02/08 | 140,200 | 142,700 | 140,200 | 142,700 | 5,545 |
| 2021/02/05 | 139,100 | 140,800 | 139,000 | 140,700 | 5,752 |
| 2021/02/04 | 138,000 | 140,500 | 137,400 | 140,500 | 6,838 |
| 2021/02/03 | 135,000 | 138,900 | 134,700 | 138,400 | 7,340 |
| 2021/02/02 | 137,000 | 138,400 | 136,200 | 136,200 | 6,583 |
| 2021/02/01 | 138,100 | 138,500 | 136,100 | 137,500 | 5,101 |
| 2021/01/29 | 136,800 | 138,800 | 136,500 | 138,000 | 7,517 |
| 2021/01/28 | 134,000 | 137,400 | 133,100 | 137,400 | 9,094 |
| 2021/01/27 | 137,100 | 138,200 | 136,600 | 138,200 | 9,082 |
| 2021/01/26 | 138,000 | 138,400 | 136,000 | 136,500 | 3,630 |
| 2021/01/25 | 137,900 | 139,000 | 136,800 | 137,100 | 5,653 |
| 2021/01/22 | 137,600 | 137,600 | 136,700 | 137,500 | 3,866 |
| 2021/01/21 | 136,600 | 137,500 | 136,500 | 136,500 | 4,827 |
| 2021/01/20 | 137,500 | 138,000 | 135,900 | 136,300 | 6,147 |
| 2021/01/19 | 133,600 | 135,900 | 133,400 | 135,900 | 5,035 |
| 2021/01/18 | 133,300 | 134,500 | 133,200 | 134,100 | 2,777 |
| 2021/01/15 | 133,100 | 133,800 | 132,600 | 133,100 | 5,166 |
| 2021/01/14 | 132,100 | 133,100 | 132,100 | 133,100 | 5,451 |
| 2021/01/13 | 133,800 | 134,900 | 131,700 | 131,900 | 7,677 |
| 2021/01/12 | 133,400 | 134,100 | 132,400 | 133,700 | 4,103 |
| 2021/01/08 | 133,200 | 133,500 | 132,000 | 132,900 | 3,695 |
| 2021/01/07 | 133,000 | 133,900 | 132,200 | 133,200 | 4,821 |
| 2021/01/06 | 132,600 | 134,400 | 131,700 | 131,700 | 5,944 |
| 2021/01/05 | 130,200 | 133,000 | 130,200 | 132,700 | 4,226 |
| 2021/01/04 | 132,000 | 132,400 | 129,600 | 129,800 | 6,583 |