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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 146,200 | 146,900 | 146,100 | 146,100 | 3,671 |
| 2023/09/29 | 146,800 | 147,000 | 145,700 | 146,500 | 5,768 |
| 2023/09/28 | 148,000 | 148,000 | 145,600 | 145,600 | 5,347 |
| 2023/09/27 | 147,000 | 148,100 | 147,000 | 147,600 | 2,018 |
| 2023/09/26 | 146,600 | 147,400 | 146,500 | 146,900 | 2,718 |
| 2023/09/25 | 146,600 | 147,100 | 146,100 | 146,100 | 2,588 |
| 2023/09/22 | 146,800 | 147,200 | 146,300 | 146,500 | 3,341 |
| 2023/09/21 | 147,000 | 147,700 | 146,000 | 146,800 | 3,813 |
| 2023/09/20 | 147,500 | 148,000 | 147,100 | 147,500 | 2,773 |
| 2023/09/19 | 147,500 | 147,900 | 146,800 | 147,400 | 2,849 |
| 2023/09/15 | 146,900 | 147,700 | 146,500 | 147,300 | 4,207 |
| 2023/09/14 | 147,000 | 148,400 | 146,800 | 147,400 | 2,667 |
| 2023/09/13 | 147,900 | 149,100 | 146,900 | 147,200 | 3,366 |
| 2023/09/12 | 147,900 | 148,100 | 147,000 | 147,900 | 1,398 |
| 2023/09/11 | 149,100 | 149,300 | 147,500 | 148,300 | 1,808 |
| 2023/09/08 | 149,500 | 149,500 | 148,400 | 148,800 | 4,230 |
| 2023/09/07 | 148,600 | 149,400 | 148,400 | 148,900 | 1,598 |
| 2023/09/06 | 149,600 | 149,800 | 148,600 | 148,600 | 2,958 |
| 2023/09/05 | 147,700 | 149,500 | 147,600 | 149,300 | 3,469 |
| 2023/09/04 | 148,100 | 148,400 | 147,500 | 147,800 | 2,781 |
| 2023/09/01 | 147,300 | 148,300 | 146,700 | 147,900 | 3,165 |
| 2023/08/31 | 147,900 | 148,600 | 147,200 | 147,300 | 4,775 |
| 2023/08/30 | 148,000 | 148,100 | 147,400 | 147,900 | 2,446 |
| 2023/08/29 | 146,200 | 148,000 | 146,200 | 148,000 | 3,731 |
| 2023/08/28 | 146,800 | 146,800 | 146,000 | 146,300 | 2,834 |
| 2023/08/25 | 146,100 | 146,800 | 145,500 | 146,800 | 2,844 |
| 2023/08/24 | 145,600 | 146,400 | 145,300 | 145,900 | 2,645 |
| 2023/08/23 | 145,300 | 145,800 | 145,000 | 145,700 | 3,673 |
| 2023/08/22 | 145,300 | 145,700 | 144,800 | 145,600 | 2,588 |
| 2023/08/21 | 145,300 | 146,300 | 145,200 | 145,500 | 3,690 |
| 2023/08/18 | 145,200 | 146,200 | 144,700 | 145,100 | 3,196 |
| 2023/08/17 | 146,500 | 146,700 | 145,300 | 145,800 | 2,788 |
| 2023/08/16 | 145,700 | 147,100 | 145,600 | 146,800 | 4,175 |
| 2023/08/15 | 147,500 | 147,600 | 145,700 | 145,800 | 5,205 |
| 2023/08/14 | 148,600 | 148,900 | 147,300 | 147,500 | 3,979 |
| 2023/08/10 | 147,800 | 149,200 | 147,600 | 148,600 | 2,526 |
| 2023/08/09 | 148,800 | 149,000 | 147,600 | 148,400 | 3,309 |
| 2023/08/08 | 149,100 | 150,000 | 148,700 | 149,100 | 2,468 |
| 2023/08/07 | 147,500 | 149,200 | 147,400 | 149,100 | 3,007 |
| 2023/08/04 | 147,700 | 148,800 | 146,800 | 147,500 | 4,408 |
| 2023/08/03 | 147,900 | 148,600 | 147,600 | 148,500 | 3,214 |
| 2023/08/02 | 149,200 | 150,400 | 147,900 | 148,700 | 4,367 |
| 2023/08/01 | 149,500 | 150,200 | 149,200 | 149,200 | 5,869 |
| 2023/07/31 | 149,800 | 151,200 | 148,300 | 149,700 | 9,745 |
| 2023/07/28 | 151,000 | 151,600 | 148,300 | 150,600 | 37,840 |
| 2023/07/27 | 157,000 | 157,000 | 154,300 | 155,000 | 16,076 |
| 2023/07/26 | 154,000 | 154,700 | 153,600 | 154,400 | 5,535 |
| 2023/07/25 | 153,400 | 153,900 | 153,100 | 153,500 | 3,605 |
| 2023/07/24 | 152,100 | 153,400 | 151,900 | 153,400 | 3,102 |
| 2023/07/21 | 152,200 | 152,600 | 151,500 | 151,800 | 4,663 |
| 2023/07/20 | 152,800 | 153,700 | 152,200 | 152,200 | 3,496 |
| 2023/07/19 | 152,400 | 153,100 | 151,900 | 153,100 | 3,415 |
| 2023/07/18 | 153,400 | 153,800 | 151,800 | 152,200 | 3,945 |
| 2023/07/14 | 152,700 | 153,100 | 152,300 | 153,100 | 4,726 |
| 2023/07/13 | 151,700 | 152,700 | 151,400 | 152,200 | 3,695 |
| 2023/07/12 | 153,600 | 153,700 | 151,700 | 152,000 | 5,584 |
| 2023/07/11 | 154,400 | 154,500 | 153,200 | 153,700 | 4,323 |
| 2023/07/10 | 153,700 | 154,700 | 152,700 | 154,400 | 5,047 |
| 2023/07/07 | 153,200 | 154,300 | 153,200 | 154,200 | 2,584 |
| 2023/07/06 | 153,700 | 154,300 | 153,500 | 154,000 | 2,252 |
| 2023/07/05 | 153,600 | 154,400 | 153,600 | 153,700 | 3,105 |
| 2023/07/04 | 155,700 | 156,100 | 153,600 | 153,900 | 3,351 |
| 2023/07/03 | 155,500 | 156,200 | 155,000 | 155,700 | 2,766 |
| 2023/06/30 | 153,900 | 155,400 | 153,200 | 155,400 | 4,610 |
| 2023/06/29 | 154,800 | 155,000 | 153,200 | 153,900 | 4,432 |
| 2023/06/28 | 154,200 | 155,400 | 153,600 | 155,200 | 4,581 |
| 2023/06/27 | 153,700 | 154,300 | 153,000 | 154,300 | 3,708 |
| 2023/06/26 | 153,100 | 153,800 | 152,600 | 153,400 | 2,301 |
| 2023/06/23 | 153,300 | 154,200 | 152,700 | 152,800 | 4,332 |
| 2023/06/22 | 154,300 | 154,400 | 152,600 | 153,800 | 4,474 |
| 2023/06/21 | 154,300 | 154,800 | 153,900 | 154,800 | 2,063 |
| 2023/06/20 | 154,500 | 154,800 | 154,100 | 154,700 | 2,931 |
| 2023/06/19 | 155,200 | 155,400 | 154,400 | 154,900 | 2,497 |
| 2023/06/16 | 155,300 | 155,900 | 154,600 | 155,200 | 4,225 |
| 2023/06/15 | 155,700 | 156,900 | 155,400 | 156,000 | 3,565 |
| 2023/06/14 | 154,700 | 155,500 | 154,300 | 155,100 | 4,006 |
| 2023/06/13 | 156,100 | 156,300 | 154,600 | 155,200 | 3,229 |
| 2023/06/12 | 156,500 | 156,800 | 155,400 | 156,100 | 2,636 |
| 2023/06/09 | 156,300 | 156,800 | 155,600 | 156,600 | 4,059 |
| 2023/06/08 | 155,000 | 155,800 | 154,200 | 155,500 | 5,016 |
| 2023/06/07 | 156,200 | 157,200 | 155,000 | 155,400 | 5,137 |
| 2023/06/06 | 155,100 | 156,300 | 155,000 | 156,300 | 2,577 |
| 2023/06/05 | 156,800 | 157,000 | 155,200 | 156,400 | 3,170 |
| 2023/06/02 | 154,400 | 155,900 | 153,800 | 155,400 | 4,620 |
| 2023/06/01 | 157,100 | 157,400 | 155,000 | 155,000 | 5,575 |
| 2023/05/31 | 157,500 | 160,600 | 155,800 | 160,600 | 9,571 |
| 2023/05/30 | 157,800 | 157,800 | 156,000 | 157,300 | 2,127 |
| 2023/05/29 | 155,600 | 157,200 | 155,200 | 156,700 | 2,770 |
| 2023/05/26 | 155,800 | 156,200 | 154,900 | 155,900 | 3,037 |
| 2023/05/25 | 155,800 | 155,900 | 154,300 | 155,000 | 2,632 |
| 2023/05/24 | 156,300 | 157,000 | 155,900 | 155,900 | 2,944 |
| 2023/05/23 | 157,800 | 157,800 | 155,500 | 156,400 | 2,128 |
| 2023/05/22 | 157,100 | 157,600 | 156,500 | 157,500 | 2,296 |
| 2023/05/19 | 156,000 | 157,100 | 155,700 | 157,100 | 3,319 |
| 2023/05/18 | 157,600 | 157,600 | 156,000 | 156,400 | 3,211 |
| 2023/05/17 | 158,200 | 158,300 | 157,100 | 157,600 | 3,453 |
| 2023/05/16 | 158,100 | 158,500 | 156,900 | 158,200 | 3,293 |
| 2023/05/15 | 155,700 | 158,100 | 155,500 | 158,100 | 3,160 |
| 2023/05/12 | 155,900 | 156,200 | 154,800 | 155,700 | 2,705 |
| 2023/05/11 | 155,800 | 156,100 | 154,600 | 155,900 | 2,481 |
| 2023/05/10 | 157,900 | 157,900 | 155,600 | 155,900 | 3,831 |
| 2023/05/09 | 157,200 | 158,400 | 156,400 | 157,100 | 5,387 |
| 2023/05/08 | 154,900 | 157,600 | 154,800 | 157,000 | 5,333 |
| 2023/05/02 | 155,000 | 156,000 | 154,300 | 154,900 | 3,149 |
| 2023/05/01 | 155,600 | 156,100 | 154,700 | 155,900 | 2,563 |
| 2023/04/28 | 153,200 | 155,900 | 153,200 | 155,900 | 6,780 |
| 2023/04/27 | 153,100 | 153,800 | 152,900 | 153,100 | 2,352 |
| 2023/04/26 | 153,200 | 153,700 | 152,100 | 153,100 | 4,643 |
| 2023/04/25 | 153,000 | 154,000 | 152,500 | 153,500 | 3,123 |
| 2023/04/24 | 152,900 | 153,100 | 152,100 | 153,000 | 2,798 |
| 2023/04/21 | 152,600 | 153,300 | 151,700 | 152,900 | 2,370 |
| 2023/04/20 | 152,200 | 152,900 | 151,300 | 152,600 | 2,013 |
| 2023/04/19 | 151,800 | 152,500 | 151,000 | 152,400 | 1,963 |
| 2023/04/18 | 150,800 | 152,000 | 150,600 | 151,700 | 2,872 |
| 2023/04/17 | 151,000 | 151,100 | 149,800 | 150,700 | 3,872 |
| 2023/04/14 | 152,500 | 152,600 | 150,700 | 151,100 | 3,747 |
| 2023/04/13 | 152,000 | 152,700 | 151,400 | 152,000 | 2,793 |
| 2023/04/12 | 154,200 | 154,200 | 151,900 | 152,000 | 6,055 |
| 2023/04/11 | 152,700 | 154,700 | 151,700 | 153,800 | 5,243 |
| 2023/04/10 | 151,700 | 153,300 | 151,700 | 152,700 | 4,936 |
| 2023/04/07 | 151,200 | 152,500 | 150,800 | 151,800 | 5,871 |
| 2023/04/06 | 151,000 | 152,200 | 150,200 | 151,300 | 7,567 |
| 2023/04/05 | 150,200 | 151,500 | 149,600 | 151,400 | 7,274 |
| 2023/04/04 | 150,000 | 151,500 | 148,500 | 151,300 | 7,775 |
| 2023/04/03 | 145,200 | 150,200 | 144,800 | 149,600 | 6,161 |
| 2023/03/31 | 145,100 | 145,200 | 144,000 | 144,900 | 3,624 |
| 2023/03/30 | 144,700 | 145,400 | 143,700 | 144,700 | 4,355 |
| 2023/03/29 | 143,900 | 144,700 | 142,800 | 144,600 | 3,266 |
| 2023/03/28 | 143,000 | 143,900 | 141,600 | 143,600 | 3,733 |
| 2023/03/27 | 142,800 | 144,000 | 142,600 | 142,900 | 2,454 |
| 2023/03/24 | 143,300 | 143,300 | 142,000 | 142,700 | 3,159 |
| 2023/03/23 | 143,100 | 143,200 | 141,800 | 142,800 | 3,243 |
| 2023/03/22 | 141,600 | 143,600 | 141,400 | 143,400 | 5,696 |
| 2023/03/20 | 141,100 | 142,600 | 139,600 | 140,200 | 6,289 |
| 2023/03/17 | 143,700 | 144,800 | 141,600 | 141,800 | 7,738 |
| 2023/03/16 | 144,500 | 144,700 | 142,600 | 143,900 | 6,811 |
| 2023/03/15 | 147,700 | 147,800 | 144,600 | 144,800 | 6,871 |
| 2023/03/14 | 145,400 | 147,500 | 144,700 | 146,600 | 4,224 |
| 2023/03/13 | 145,600 | 146,300 | 144,500 | 146,000 | 4,063 |
| 2023/03/10 | 145,400 | 147,600 | 145,400 | 146,700 | 4,153 |
| 2023/03/09 | 146,000 | 146,900 | 145,700 | 146,900 | 2,157 |
| 2023/03/08 | 145,100 | 145,700 | 144,300 | 145,500 | 3,962 |
| 2023/03/07 | 146,400 | 146,600 | 145,100 | 145,400 | 3,735 |
| 2023/03/06 | 146,800 | 146,800 | 145,400 | 146,000 | 4,078 |
| 2023/03/03 | 147,200 | 147,200 | 145,100 | 145,200 | 4,106 |
| 2023/03/02 | 145,500 | 146,200 | 144,700 | 146,200 | 2,999 |
| 2023/03/01 | 149,000 | 149,000 | 145,500 | 145,700 | 4,825 |
| 2023/02/28 | 148,700 | 149,500 | 147,800 | 148,800 | 4,672 |
| 2023/02/27 | 147,900 | 149,000 | 147,500 | 148,700 | 4,534 |
| 2023/02/24 | 145,500 | 148,000 | 145,500 | 148,000 | 5,699 |
| 2023/02/22 | 146,300 | 147,000 | 145,300 | 145,900 | 5,813 |
| 2023/02/21 | 146,200 | 146,500 | 145,700 | 145,900 | 4,454 |
| 2023/02/20 | 145,400 | 146,000 | 144,500 | 145,400 | 2,133 |
| 2023/02/17 | 144,900 | 145,000 | 144,000 | 144,900 | 3,353 |
| 2023/02/16 | 146,600 | 146,600 | 144,900 | 145,600 | 2,453 |
| 2023/02/15 | 145,200 | 146,100 | 144,300 | 145,600 | 6,395 |
| 2023/02/14 | 144,100 | 146,300 | 143,700 | 146,000 | 5,655 |
| 2023/02/13 | 144,400 | 145,400 | 144,100 | 144,700 | 2,546 |
| 2023/02/10 | 143,500 | 144,500 | 143,400 | 144,100 | 4,249 |
| 2023/02/09 | 144,200 | 144,400 | 143,400 | 143,800 | 5,620 |
| 2023/02/08 | 145,000 | 145,500 | 143,400 | 144,400 | 5,300 |
| 2023/02/07 | 147,200 | 147,300 | 145,200 | 145,300 | 5,912 |
| 2023/02/06 | 146,100 | 148,100 | 145,900 | 147,600 | 7,158 |
| 2023/02/03 | 144,200 | 145,500 | 143,900 | 145,500 | 8,763 |
| 2023/02/02 | 144,100 | 144,600 | 142,700 | 143,900 | 24,395 |
| 2023/02/01 | 144,200 | 145,000 | 143,600 | 144,100 | 19,007 |
| 2023/01/31 | 147,200 | 147,200 | 143,200 | 143,600 | 10,190 |
| 2023/01/30 | 145,400 | 147,300 | 145,200 | 147,200 | 9,392 |
| 2023/01/27 | 147,500 | 149,200 | 146,800 | 148,900 | 12,337 |
| 2023/01/26 | 147,700 | 147,900 | 146,800 | 147,800 | 4,062 |
| 2023/01/25 | 148,800 | 148,800 | 147,000 | 147,200 | 4,427 |
| 2023/01/24 | 146,000 | 148,200 | 145,900 | 148,100 | 5,855 |
| 2023/01/23 | 144,500 | 146,000 | 144,400 | 145,500 | 6,568 |
| 2023/01/20 | 142,000 | 144,800 | 140,500 | 144,300 | 25,486 |
| 2023/01/19 | 143,800 | 145,100 | 142,200 | 142,200 | 15,282 |
| 2023/01/18 | 142,900 | 146,400 | 142,200 | 145,100 | 12,787 |
| 2023/01/17 | 146,500 | 146,500 | 141,600 | 141,600 | 14,858 |
| 2023/01/16 | 149,500 | 151,600 | 149,000 | 149,500 | 4,839 |
| 2023/01/13 | 151,900 | 152,200 | 149,500 | 149,600 | 5,613 |
| 2023/01/12 | 150,100 | 151,100 | 148,900 | 151,000 | 5,376 |
| 2023/01/11 | 150,800 | 151,400 | 150,200 | 150,400 | 4,159 |
| 2023/01/10 | 150,800 | 151,100 | 150,100 | 150,600 | 2,672 |
| 2023/01/06 | 150,500 | 151,200 | 149,500 | 150,300 | 5,450 |
| 2023/01/05 | 152,600 | 153,300 | 149,900 | 151,700 | 6,383 |
| 2023/01/04 | 153,900 | 154,200 | 152,000 | 152,100 | 2,831 |