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 |
|---|---|---|---|---|---|
| 2022/12/30 | 155,000 | 155,300 | 154,000 | 154,500 | 1,571 |
| 2022/12/29 | 154,900 | 154,900 | 153,600 | 153,900 | 2,507 |
| 2022/12/28 | 154,000 | 155,400 | 153,700 | 155,400 | 2,737 |
| 2022/12/27 | 153,200 | 154,800 | 152,600 | 154,500 | 1,962 |
| 2022/12/26 | 153,000 | 153,300 | 151,000 | 153,100 | 2,828 |
| 2022/12/23 | 154,500 | 154,500 | 151,500 | 152,200 | 3,179 |
| 2022/12/22 | 152,400 | 154,500 | 152,200 | 154,500 | 3,769 |
| 2022/12/21 | 150,500 | 154,400 | 150,500 | 152,500 | 4,977 |
| 2022/12/20 | 157,500 | 157,700 | 148,500 | 150,100 | 7,715 |
| 2022/12/19 | 157,700 | 158,700 | 156,900 | 157,500 | 2,980 |
| 2022/12/16 | 155,700 | 158,800 | 155,700 | 158,500 | 7,368 |
| 2022/12/15 | 154,200 | 155,700 | 154,200 | 155,600 | 3,315 |
| 2022/12/14 | 154,400 | 154,600 | 153,700 | 154,200 | 5,075 |
| 2022/12/13 | 155,700 | 155,700 | 153,600 | 154,100 | 3,005 |
| 2022/12/12 | 156,900 | 156,900 | 154,600 | 155,400 | 3,593 |
| 2022/12/09 | 158,100 | 158,100 | 155,400 | 156,500 | 4,140 |
| 2022/12/08 | 155,600 | 156,500 | 154,600 | 156,400 | 3,686 |
| 2022/12/07 | 155,200 | 156,600 | 155,100 | 155,600 | 5,170 |
| 2022/12/06 | 154,400 | 155,800 | 154,200 | 155,400 | 2,037 |
| 2022/12/05 | 154,300 | 154,600 | 153,000 | 154,400 | 2,524 |
| 2022/12/02 | 155,700 | 156,000 | 153,900 | 154,500 | 4,949 |
| 2022/12/01 | 159,500 | 159,700 | 154,200 | 154,700 | 5,842 |
| 2022/11/30 | 159,900 | 160,400 | 158,800 | 159,600 | 3,905 |
| 2022/11/29 | 158,800 | 159,700 | 158,100 | 159,700 | 2,648 |
| 2022/11/28 | 158,500 | 159,200 | 158,200 | 158,600 | 4,568 |
| 2022/11/25 | 158,100 | 159,900 | 157,500 | 157,900 | 4,701 |
| 2022/11/24 | 158,400 | 159,400 | 158,000 | 158,400 | 3,528 |
| 2022/11/22 | 160,600 | 160,900 | 158,000 | 158,400 | 2,730 |
| 2022/11/21 | 159,800 | 161,600 | 159,600 | 160,100 | 2,800 |
| 2022/11/18 | 159,600 | 159,800 | 158,500 | 159,600 | 1,947 |
| 2022/11/17 | 158,700 | 159,400 | 158,200 | 158,900 | 2,099 |
| 2022/11/16 | 157,100 | 158,600 | 156,300 | 158,400 | 2,540 |
| 2022/11/15 | 157,800 | 158,300 | 156,100 | 156,200 | 3,500 |
| 2022/11/14 | 161,300 | 161,400 | 157,100 | 157,700 | 2,637 |
| 2022/11/11 | 162,000 | 163,600 | 160,900 | 161,900 | 4,377 |
| 2022/11/10 | 161,100 | 161,400 | 160,400 | 161,100 | 2,680 |
| 2022/11/09 | 160,000 | 161,400 | 159,500 | 160,700 | 3,792 |
| 2022/11/08 | 159,800 | 160,800 | 159,600 | 160,400 | 2,168 |
| 2022/11/07 | 160,400 | 160,400 | 158,100 | 158,500 | 2,607 |
| 2022/11/04 | 160,100 | 161,400 | 158,600 | 159,100 | 3,961 |
| 2022/11/02 | 162,000 | 162,000 | 159,900 | 160,000 | 3,939 |
| 2022/11/01 | 159,900 | 161,800 | 158,800 | 161,800 | 6,199 |
| 2022/10/31 | 158,800 | 161,000 | 157,400 | 160,000 | 6,259 |
| 2022/10/28 | 157,200 | 158,600 | 156,600 | 157,900 | 6,221 |
| 2022/10/27 | 154,100 | 157,700 | 153,600 | 157,600 | 6,525 |
| 2022/10/26 | 152,000 | 154,900 | 151,900 | 154,600 | 8,356 |
| 2022/10/25 | 150,100 | 151,700 | 149,600 | 151,600 | 3,098 |
| 2022/10/24 | 151,200 | 151,200 | 150,100 | 150,100 | 2,712 |
| 2022/10/21 | 152,500 | 152,500 | 150,500 | 151,100 | 3,893 |
| 2022/10/20 | 151,600 | 152,900 | 151,500 | 152,100 | 3,197 |
| 2022/10/19 | 153,200 | 153,200 | 151,300 | 151,500 | 4,624 |
| 2022/10/18 | 155,800 | 155,800 | 152,700 | 153,500 | 4,592 |
| 2022/10/17 | 153,700 | 155,400 | 153,600 | 155,400 | 4,947 |
| 2022/10/14 | 154,400 | 155,300 | 153,400 | 153,400 | 4,239 |
| 2022/10/13 | 154,200 | 155,100 | 153,400 | 154,100 | 3,471 |
| 2022/10/12 | 155,000 | 156,500 | 155,000 | 155,200 | 4,577 |
| 2022/10/11 | 155,200 | 155,500 | 154,000 | 154,400 | 4,446 |
| 2022/10/07 | 155,500 | 156,600 | 154,700 | 156,100 | 5,081 |
| 2022/10/06 | 157,300 | 158,000 | 156,400 | 157,300 | 3,242 |
| 2022/10/05 | 159,400 | 160,500 | 156,700 | 157,600 | 4,699 |
| 2022/10/04 | 158,400 | 159,300 | 157,800 | 159,300 | 3,659 |
| 2022/10/03 | 156,300 | 157,900 | 155,300 | 157,600 | 4,782 |
| 2022/09/30 | 154,300 | 156,800 | 153,900 | 156,000 | 7,176 |
| 2022/09/29 | 155,400 | 157,700 | 154,900 | 155,900 | 4,637 |
| 2022/09/28 | 156,200 | 157,300 | 151,700 | 152,600 | 8,699 |
| 2022/09/27 | 159,700 | 160,300 | 156,000 | 156,200 | 7,760 |
| 2022/09/26 | 160,100 | 160,900 | 158,900 | 158,900 | 4,574 |
| 2022/09/22 | 159,100 | 160,400 | 158,500 | 160,200 | 2,648 |
| 2022/09/21 | 159,800 | 160,200 | 158,800 | 159,300 | 3,042 |
| 2022/09/20 | 160,200 | 160,900 | 158,800 | 159,600 | 4,076 |
| 2022/09/16 | 157,100 | 160,100 | 157,100 | 160,000 | 7,410 |
| 2022/09/15 | 157,500 | 158,000 | 156,100 | 157,600 | 4,472 |
| 2022/09/14 | 158,500 | 158,800 | 157,700 | 157,900 | 2,909 |
| 2022/09/13 | 160,000 | 160,300 | 159,200 | 159,900 | 3,927 |
| 2022/09/12 | 160,000 | 160,400 | 159,400 | 160,300 | 2,871 |
| 2022/09/09 | 158,700 | 160,800 | 158,500 | 160,000 | 5,600 |
| 2022/09/08 | 159,100 | 159,800 | 158,700 | 158,900 | 2,677 |
| 2022/09/07 | 158,600 | 159,200 | 158,100 | 158,700 | 3,060 |
| 2022/09/06 | 158,700 | 159,400 | 158,100 | 158,200 | 2,212 |
| 2022/09/05 | 156,800 | 158,600 | 156,800 | 157,900 | 2,977 |
| 2022/09/02 | 157,000 | 157,600 | 156,500 | 156,800 | 3,467 |
| 2022/09/01 | 157,100 | 157,100 | 155,600 | 156,600 | 3,126 |
| 2022/08/31 | 158,000 | 158,000 | 156,400 | 157,200 | 4,380 |
| 2022/08/30 | 156,500 | 158,000 | 156,100 | 158,000 | 2,741 |
| 2022/08/29 | 155,800 | 156,800 | 155,400 | 156,500 | 3,172 |
| 2022/08/26 | 155,700 | 156,800 | 155,100 | 156,300 | 1,971 |
| 2022/08/25 | 155,500 | 155,900 | 154,700 | 155,200 | 2,700 |
| 2022/08/24 | 155,200 | 155,200 | 153,100 | 154,300 | 4,081 |
| 2022/08/23 | 155,000 | 155,100 | 153,700 | 153,700 | 2,065 |
| 2022/08/22 | 156,200 | 156,200 | 154,900 | 155,100 | 2,460 |
| 2022/08/19 | 155,600 | 156,800 | 155,200 | 156,400 | 3,505 |
| 2022/08/18 | 153,900 | 155,800 | 153,700 | 155,400 | 4,148 |
| 2022/08/17 | 156,200 | 156,200 | 154,600 | 154,600 | 2,972 |
| 2022/08/16 | 154,100 | 156,100 | 153,500 | 156,100 | 5,072 |
| 2022/08/15 | 153,100 | 154,300 | 152,500 | 154,100 | 3,546 |
| 2022/08/12 | 152,900 | 153,500 | 152,400 | 152,600 | 3,063 |
| 2022/08/10 | 153,000 | 153,200 | 152,200 | 152,400 | 3,002 |
| 2022/08/09 | 154,000 | 154,100 | 152,400 | 152,500 | 3,476 |
| 2022/08/08 | 154,300 | 154,900 | 153,400 | 154,200 | 2,827 |
| 2022/08/05 | 154,300 | 154,400 | 153,300 | 154,300 | 3,815 |
| 2022/08/04 | 153,200 | 154,000 | 152,600 | 153,900 | 3,883 |
| 2022/08/03 | 154,600 | 155,100 | 151,400 | 152,600 | 4,055 |
| 2022/08/02 | 154,100 | 154,900 | 147,100 | 154,600 | 8,281 |
| 2022/08/01 | 155,700 | 156,200 | 153,900 | 154,400 | 4,653 |
| 2022/07/29 | 152,400 | 156,100 | 152,200 | 156,100 | 14,504 |
| 2022/07/28 | 151,300 | 152,200 | 150,400 | 152,200 | 29,630 |
| 2022/07/27 | 154,900 | 155,900 | 154,000 | 155,100 | 11,945 |
| 2022/07/26 | 154,900 | 155,100 | 154,100 | 155,000 | 6,368 |
| 2022/07/25 | 155,800 | 155,900 | 154,200 | 154,300 | 7,018 |
| 2022/07/22 | 155,500 | 155,600 | 154,600 | 155,600 | 5,534 |
| 2022/07/21 | 154,700 | 155,700 | 154,000 | 155,200 | 5,944 |
| 2022/07/20 | 154,600 | 154,600 | 153,000 | 154,300 | 6,591 |
| 2022/07/19 | 154,200 | 154,700 | 153,300 | 154,200 | 5,318 |
| 2022/07/15 | 153,800 | 154,700 | 152,800 | 152,800 | 5,213 |
| 2022/07/14 | 152,900 | 153,700 | 152,200 | 153,500 | 3,517 |
| 2022/07/13 | 151,900 | 154,000 | 151,900 | 152,900 | 3,453 |
| 2022/07/12 | 151,400 | 152,900 | 150,700 | 152,000 | 6,776 |
| 2022/07/11 | 150,700 | 151,400 | 150,500 | 151,300 | 3,431 |
| 2022/07/08 | 152,100 | 152,300 | 149,800 | 149,800 | 7,142 |
| 2022/07/07 | 152,000 | 154,700 | 152,000 | 153,700 | 5,589 |
| 2022/07/06 | 153,300 | 153,700 | 151,800 | 151,900 | 5,045 |
| 2022/07/05 | 153,700 | 153,700 | 152,500 | 153,600 | 4,173 |
| 2022/07/04 | 152,500 | 153,700 | 152,200 | 153,700 | 5,038 |
| 2022/07/01 | 153,500 | 154,300 | 150,600 | 151,900 | 4,954 |
| 2022/06/30 | 154,300 | 154,500 | 152,500 | 153,100 | 4,642 |
| 2022/06/29 | 153,300 | 154,700 | 153,100 | 154,400 | 5,009 |
| 2022/06/28 | 152,900 | 153,800 | 152,200 | 153,600 | 5,165 |
| 2022/06/27 | 150,300 | 152,900 | 150,000 | 152,600 | 3,146 |
| 2022/06/24 | 149,400 | 150,400 | 149,200 | 150,100 | 3,698 |
| 2022/06/23 | 148,800 | 151,000 | 148,200 | 149,500 | 6,326 |
| 2022/06/22 | 150,200 | 150,400 | 147,300 | 148,200 | 7,476 |
| 2022/06/21 | 150,300 | 151,400 | 148,900 | 149,500 | 5,038 |
| 2022/06/20 | 151,300 | 151,600 | 148,900 | 150,100 | 3,917 |
| 2022/06/17 | 146,700 | 151,500 | 146,500 | 151,000 | 7,329 |
| 2022/06/16 | 147,300 | 150,500 | 147,300 | 149,200 | 5,463 |
| 2022/06/15 | 149,600 | 150,600 | 145,900 | 146,100 | 7,808 |
| 2022/06/14 | 151,900 | 152,300 | 148,700 | 149,600 | 7,816 |
| 2022/06/13 | 152,500 | 154,000 | 152,100 | 152,700 | 4,038 |
| 2022/06/10 | 154,100 | 154,300 | 152,900 | 153,200 | 4,630 |
| 2022/06/09 | 154,700 | 154,800 | 153,700 | 154,400 | 2,541 |
| 2022/06/08 | 154,000 | 154,900 | 153,400 | 154,700 | 3,103 |
| 2022/06/07 | 154,500 | 154,500 | 153,200 | 154,000 | 2,414 |
| 2022/06/06 | 153,500 | 154,500 | 153,100 | 154,000 | 3,172 |
| 2022/06/03 | 153,100 | 153,700 | 152,100 | 153,200 | 2,915 |
| 2022/06/02 | 153,300 | 153,300 | 151,500 | 152,800 | 3,492 |
| 2022/06/01 | 153,400 | 153,900 | 152,400 | 153,400 | 2,930 |
| 2022/05/31 | 154,400 | 154,700 | 153,400 | 154,100 | 8,439 |
| 2022/05/30 | 152,900 | 154,500 | 152,900 | 154,300 | 3,558 |
| 2022/05/27 | 151,600 | 153,500 | 151,000 | 152,500 | 7,183 |
| 2022/05/26 | 150,600 | 152,100 | 150,400 | 151,800 | 3,070 |
| 2022/05/25 | 149,700 | 151,000 | 149,700 | 150,900 | 3,874 |
| 2022/05/24 | 150,200 | 150,600 | 148,900 | 149,700 | 3,890 |
| 2022/05/23 | 150,100 | 151,000 | 149,700 | 149,900 | 4,384 |
| 2022/05/20 | 151,500 | 152,200 | 150,200 | 150,400 | 3,868 |
| 2022/05/19 | 152,300 | 152,400 | 151,000 | 151,000 | 2,866 |
| 2022/05/18 | 152,000 | 152,400 | 150,900 | 152,400 | 3,716 |
| 2022/05/17 | 150,400 | 151,700 | 150,000 | 151,700 | 3,205 |
| 2022/05/16 | 150,000 | 150,900 | 148,100 | 149,100 | 4,833 |
| 2022/05/13 | 146,900 | 149,700 | 146,600 | 149,000 | 5,380 |
| 2022/05/12 | 146,600 | 148,200 | 145,700 | 146,600 | 4,745 |
| 2022/05/11 | 148,500 | 150,000 | 146,300 | 147,600 | 6,347 |
| 2022/05/10 | 149,300 | 150,800 | 147,800 | 149,600 | 5,288 |
| 2022/05/09 | 150,100 | 150,500 | 149,100 | 149,100 | 3,843 |
| 2022/05/06 | 150,100 | 150,800 | 149,200 | 150,800 | 3,773 |
| 2022/05/02 | 148,700 | 150,600 | 148,100 | 149,700 | 4,017 |
| 2022/04/28 | 149,600 | 151,700 | 149,300 | 149,500 | 5,388 |
| 2022/04/27 | 148,000 | 150,300 | 148,000 | 149,600 | 3,101 |
| 2022/04/26 | 149,200 | 150,500 | 148,000 | 148,200 | 5,099 |
| 2022/04/25 | 149,200 | 149,500 | 147,700 | 149,100 | 3,298 |
| 2022/04/22 | 149,900 | 150,300 | 148,700 | 149,300 | 3,586 |
| 2022/04/21 | 148,300 | 151,200 | 148,300 | 149,800 | 3,793 |
| 2022/04/20 | 148,800 | 149,500 | 147,400 | 148,000 | 3,677 |
| 2022/04/19 | 150,200 | 150,400 | 148,700 | 148,800 | 5,055 |
| 2022/04/18 | 150,300 | 150,800 | 149,500 | 150,800 | 1,777 |
| 2022/04/15 | 150,600 | 151,200 | 149,700 | 150,300 | 2,381 |
| 2022/04/14 | 149,900 | 151,200 | 149,300 | 150,900 | 2,143 |
| 2022/04/13 | 148,700 | 150,400 | 148,700 | 149,800 | 3,608 |
| 2022/04/12 | 151,100 | 152,000 | 149,300 | 149,400 | 2,530 |
| 2022/04/11 | 150,900 | 151,700 | 149,600 | 151,000 | 2,142 |
| 2022/04/08 | 150,700 | 151,400 | 148,600 | 148,600 | 4,876 |
| 2022/04/07 | 152,000 | 152,000 | 149,000 | 150,300 | 3,504 |
| 2022/04/06 | 151,400 | 152,400 | 151,000 | 151,800 | 2,816 |
| 2022/04/05 | 151,600 | 152,600 | 151,200 | 151,400 | 4,236 |
| 2022/04/04 | 154,000 | 154,000 | 149,500 | 151,600 | 5,424 |
| 2022/04/01 | 149,300 | 151,900 | 148,900 | 151,900 | 7,208 |
| 2022/03/31 | 149,900 | 152,200 | 149,000 | 151,000 | 4,408 |
| 2022/03/30 | 152,000 | 152,800 | 147,400 | 149,500 | 3,905 |
| 2022/03/29 | 150,100 | 151,300 | 149,600 | 151,000 | 4,124 |
| 2022/03/28 | 149,400 | 150,800 | 149,000 | 150,100 | 4,205 |
| 2022/03/25 | 149,900 | 150,000 | 148,100 | 148,600 | 3,896 |
| 2022/03/24 | 148,400 | 149,800 | 146,400 | 149,600 | 4,855 |
| 2022/03/23 | 150,600 | 150,600 | 147,300 | 148,700 | 3,865 |
| 2022/03/22 | 149,000 | 150,900 | 146,000 | 150,300 | 5,299 |
| 2022/03/18 | 144,400 | 149,100 | 143,200 | 148,700 | 8,182 |
| 2022/03/17 | 142,200 | 144,500 | 142,100 | 143,500 | 3,919 |
| 2022/03/16 | 141,600 | 142,900 | 140,300 | 142,500 | 5,824 |
| 2022/03/15 | 141,500 | 143,200 | 140,200 | 140,600 | 4,461 |
| 2022/03/14 | 144,000 | 144,600 | 142,000 | 142,000 | 2,578 |
| 2022/03/11 | 145,100 | 146,500 | 143,400 | 143,600 | 5,838 |
| 2022/03/10 | 143,000 | 145,200 | 143,000 | 144,500 | 4,529 |
| 2022/03/09 | 142,000 | 143,700 | 140,600 | 140,900 | 5,957 |
| 2022/03/08 | 142,800 | 143,800 | 141,800 | 141,900 | 4,198 |
| 2022/03/07 | 143,700 | 144,300 | 142,500 | 143,300 | 3,562 |
| 2022/03/04 | 145,500 | 145,900 | 143,000 | 144,000 | 3,460 |
| 2022/03/03 | 145,100 | 145,800 | 144,500 | 145,000 | 3,648 |
| 2022/03/02 | 143,700 | 145,100 | 142,900 | 144,300 | 3,835 |
| 2022/03/01 | 143,600 | 144,800 | 143,100 | 143,200 | 2,945 |
| 2022/02/28 | 142,100 | 143,100 | 140,300 | 143,100 | 4,737 |
| 2022/02/25 | 140,600 | 141,500 | 139,400 | 140,700 | 4,318 |
| 2022/02/24 | 142,000 | 143,800 | 139,500 | 141,800 | 8,333 |
| 2022/02/22 | 143,300 | 143,500 | 140,700 | 142,100 | 5,545 |
| 2022/02/21 | 145,000 | 145,200 | 143,800 | 144,400 | 1,798 |
| 2022/02/18 | 145,500 | 145,800 | 144,000 | 145,500 | 2,126 |
| 2022/02/17 | 144,500 | 146,600 | 144,400 | 146,400 | 3,535 |
| 2022/02/16 | 141,500 | 145,100 | 141,500 | 144,500 | 4,385 |
| 2022/02/15 | 144,500 | 144,500 | 141,000 | 141,300 | 6,323 |
| 2022/02/14 | 144,800 | 146,200 | 143,600 | 144,500 | 6,404 |
| 2022/02/10 | 146,000 | 147,600 | 145,100 | 147,200 | 6,112 |
| 2022/02/09 | 142,700 | 147,100 | 142,200 | 146,100 | 6,943 |
| 2022/02/08 | 147,400 | 148,100 | 144,600 | 144,600 | 5,024 |
| 2022/02/07 | 149,000 | 149,100 | 146,600 | 147,600 | 4,317 |
| 2022/02/04 | 150,900 | 151,400 | 148,000 | 149,000 | 5,989 |
| 2022/02/03 | 150,000 | 151,900 | 149,300 | 150,800 | 4,490 |
| 2022/02/02 | 147,900 | 150,000 | 146,700 | 149,100 | 4,392 |
| 2022/02/01 | 147,800 | 149,500 | 145,800 | 146,300 | 7,229 |
| 2022/01/31 | 144,900 | 147,400 | 144,000 | 145,900 | 7,404 |
| 2022/01/28 | 144,200 | 144,800 | 142,300 | 144,500 | 7,209 |
| 2022/01/27 | 144,600 | 146,800 | 142,100 | 146,800 | 15,329 |
| 2022/01/26 | 141,600 | 145,400 | 141,100 | 144,700 | 5,328 |
| 2022/01/25 | 143,600 | 144,100 | 140,300 | 142,000 | 7,399 |
| 2022/01/24 | 143,500 | 145,000 | 141,700 | 143,700 | 6,863 |
| 2022/01/21 | 141,000 | 143,800 | 137,800 | 143,500 | 13,149 |
| 2022/01/20 | 147,300 | 147,800 | 142,300 | 142,300 | 12,115 |
| 2022/01/19 | 154,400 | 154,600 | 147,300 | 147,300 | 9,198 |
| 2022/01/18 | 157,500 | 157,800 | 154,300 | 154,900 | 4,306 |
| 2022/01/17 | 159,300 | 159,900 | 157,400 | 157,900 | 3,510 |
| 2022/01/14 | 159,200 | 160,600 | 159,200 | 160,000 | 3,909 |
| 2022/01/13 | 159,400 | 160,400 | 159,200 | 159,200 | 3,319 |
| 2022/01/12 | 159,500 | 160,200 | 159,400 | 159,500 | 3,686 |
| 2022/01/11 | 161,600 | 161,800 | 159,400 | 160,000 | 3,080 |
| 2022/01/07 | 159,200 | 160,500 | 159,000 | 159,400 | 3,571 |
| 2022/01/06 | 160,700 | 161,000 | 159,000 | 159,900 | 3,430 |
| 2022/01/05 | 162,700 | 162,700 | 160,800 | 160,800 | 4,942 |
| 2022/01/04 | 163,600 | 163,700 | 160,900 | 162,300 | 3,397 |