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 |
|---|---|---|---|---|---|
| 2024/12/30 | 127,400 | 128,000 | 126,700 | 126,700 | 4,885 |
| 2024/12/27 | 127,500 | 127,600 | 126,300 | 127,100 | 3,046 |
| 2024/12/26 | 124,700 | 126,400 | 124,700 | 126,400 | 4,491 |
| 2024/12/25 | 125,000 | 125,300 | 124,300 | 124,700 | 2,283 |
| 2024/12/24 | 124,600 | 125,400 | 124,300 | 125,100 | 3,318 |
| 2024/12/23 | 124,100 | 124,600 | 124,000 | 124,500 | 3,974 |
| 2024/12/20 | 123,100 | 124,100 | 123,100 | 123,800 | 6,393 |
| 2024/12/19 | 122,900 | 123,600 | 122,700 | 122,700 | 3,755 |
| 2024/12/18 | 123,200 | 123,900 | 123,000 | 123,000 | 4,470 |
| 2024/12/17 | 123,600 | 124,000 | 123,200 | 123,400 | 4,658 |
| 2024/12/16 | 124,100 | 124,300 | 123,500 | 124,100 | 5,009 |
| 2024/12/13 | 124,300 | 124,800 | 124,000 | 124,400 | 7,019 |
| 2024/12/12 | 124,300 | 124,600 | 123,900 | 124,300 | 3,917 |
| 2024/12/11 | 124,000 | 124,700 | 124,000 | 124,300 | 3,759 |
| 2024/12/10 | 124,800 | 124,800 | 124,100 | 124,100 | 3,294 |
| 2024/12/09 | 125,000 | 125,000 | 124,100 | 124,800 | 5,697 |
| 2024/12/06 | 125,200 | 125,400 | 124,800 | 125,100 | 3,944 |
| 2024/12/05 | 125,700 | 125,900 | 125,000 | 125,200 | 3,526 |
| 2024/12/04 | 126,600 | 126,900 | 125,700 | 125,700 | 3,502 |
| 2024/12/03 | 126,100 | 126,500 | 125,600 | 126,500 | 3,894 |
| 2024/12/02 | 126,700 | 127,000 | 125,800 | 125,900 | 2,814 |
| 2024/11/29 | 126,900 | 127,200 | 126,100 | 126,100 | 2,455 |
| 2024/11/28 | 126,700 | 127,300 | 126,600 | 127,300 | 2,795 |
| 2024/11/27 | 126,800 | 127,000 | 126,300 | 127,000 | 3,021 |
| 2024/11/26 | 127,200 | 127,800 | 126,400 | 126,800 | 2,991 |
| 2024/11/25 | 126,900 | 128,000 | 126,900 | 127,100 | 4,504 |
| 2024/11/22 | 126,100 | 127,200 | 125,800 | 126,800 | 3,279 |
| 2024/11/21 | 126,500 | 126,900 | 125,600 | 126,100 | 2,605 |
| 2024/11/20 | 127,400 | 127,800 | 126,300 | 126,800 | 2,548 |
| 2024/11/19 | 126,000 | 127,500 | 125,900 | 127,400 | 3,405 |
| 2024/11/18 | 126,200 | 126,300 | 125,400 | 126,300 | 2,947 |
| 2024/11/15 | 125,200 | 126,600 | 124,900 | 126,400 | 5,890 |
| 2024/11/14 | 125,600 | 125,600 | 124,500 | 124,800 | 4,027 |
| 2024/11/13 | 125,900 | 126,400 | 125,600 | 126,000 | 3,849 |
| 2024/11/12 | 126,500 | 126,600 | 125,900 | 126,200 | 2,912 |
| 2024/11/11 | 126,100 | 126,600 | 125,700 | 126,600 | 3,274 |
| 2024/11/08 | 127,100 | 127,400 | 125,500 | 125,900 | 3,710 |
| 2024/11/07 | 128,700 | 128,900 | 126,700 | 126,800 | 4,209 |
| 2024/11/06 | 127,500 | 129,700 | 127,500 | 129,700 | 5,088 |
| 2024/11/05 | 127,400 | 128,100 | 127,100 | 127,400 | 3,446 |
| 2024/11/01 | 127,200 | 128,200 | 126,800 | 127,800 | 3,096 |
| 2024/10/31 | 127,400 | 128,000 | 127,200 | 127,400 | 4,668 |
| 2024/10/30 | 128,400 | 128,500 | 127,800 | 127,800 | 3,655 |
| 2024/10/29 | 128,800 | 129,100 | 128,100 | 128,800 | 3,109 |
| 2024/10/28 | 127,900 | 128,900 | 127,300 | 128,800 | 3,348 |
| 2024/10/25 | 128,100 | 128,300 | 127,300 | 127,900 | 5,807 |
| 2024/10/24 | 128,600 | 128,700 | 127,900 | 127,900 | 3,000 |
| 2024/10/23 | 128,700 | 129,000 | 128,200 | 128,600 | 3,546 |
| 2024/10/22 | 129,000 | 129,300 | 128,600 | 129,200 | 3,717 |
| 2024/10/21 | 129,700 | 129,700 | 128,700 | 129,300 | 3,624 |
| 2024/10/18 | 129,500 | 130,200 | 129,300 | 129,900 | 3,218 |
| 2024/10/17 | 129,200 | 129,900 | 129,000 | 129,300 | 2,483 |
| 2024/10/16 | 129,800 | 130,000 | 129,000 | 129,300 | 3,756 |
| 2024/10/15 | 130,300 | 130,800 | 129,800 | 130,000 | 3,546 |
| 2024/10/11 | 130,200 | 130,400 | 129,900 | 130,300 | 4,192 |
| 2024/10/10 | 130,300 | 130,800 | 130,000 | 130,300 | 3,415 |
| 2024/10/09 | 130,200 | 130,700 | 130,100 | 130,600 | 2,979 |
| 2024/10/08 | 130,600 | 131,100 | 130,100 | 130,300 | 3,455 |
| 2024/10/07 | 132,400 | 132,700 | 130,600 | 131,000 | 3,330 |
| 2024/10/04 | 132,300 | 132,700 | 131,800 | 131,800 | 4,274 |
| 2024/10/03 | 132,000 | 132,900 | 132,000 | 132,200 | 4,208 |
| 2024/10/02 | 131,500 | 131,700 | 130,900 | 131,600 | 2,941 |
| 2024/10/01 | 132,000 | 132,000 | 131,000 | 131,600 | 3,300 |
| 2024/09/30 | 134,000 | 134,200 | 131,000 | 131,300 | 5,888 |
| 2024/09/27 | 135,200 | 135,800 | 134,400 | 134,700 | 3,538 |
| 2024/09/26 | 135,100 | 135,500 | 134,800 | 135,400 | 4,280 |
| 2024/09/25 | 134,300 | 135,500 | 133,900 | 134,800 | 5,592 |
| 2024/09/24 | 133,500 | 134,500 | 132,700 | 134,200 | 3,575 |
| 2024/09/20 | 134,100 | 134,800 | 133,500 | 133,700 | 9,118 |
| 2024/09/19 | 134,800 | 135,400 | 133,500 | 134,000 | 2,942 |
| 2024/09/18 | 134,200 | 135,500 | 134,000 | 135,100 | 4,523 |
| 2024/09/17 | 134,200 | 135,100 | 133,700 | 135,100 | 4,426 |
| 2024/09/13 | 134,300 | 134,300 | 133,000 | 133,000 | 5,471 |
| 2024/09/12 | 133,600 | 134,400 | 132,600 | 133,600 | 2,549 |
| 2024/09/11 | 134,600 | 134,600 | 133,100 | 133,600 | 4,039 |
| 2024/09/10 | 133,700 | 135,300 | 133,600 | 134,300 | 4,317 |
| 2024/09/09 | 132,600 | 133,700 | 132,100 | 133,100 | 3,738 |
| 2024/09/06 | 132,800 | 133,800 | 132,600 | 132,900 | 4,078 |
| 2024/09/05 | 132,700 | 134,000 | 131,900 | 132,600 | 3,669 |
| 2024/09/04 | 132,100 | 133,700 | 131,900 | 132,500 | 6,416 |
| 2024/09/03 | 133,300 | 133,400 | 132,700 | 132,900 | 2,003 |
| 2024/09/02 | 133,700 | 134,200 | 132,800 | 133,100 | 5,076 |
| 2024/08/30 | 133,500 | 134,000 | 133,000 | 134,000 | 10,388 |
| 2024/08/29 | 135,300 | 136,000 | 133,800 | 133,900 | 4,365 |
| 2024/08/28 | 135,200 | 135,600 | 134,900 | 135,300 | 6,211 |
| 2024/08/27 | 133,300 | 135,700 | 133,300 | 135,600 | 5,644 |
| 2024/08/26 | 133,500 | 133,800 | 133,000 | 133,200 | 3,297 |
| 2024/08/23 | 132,600 | 133,400 | 132,200 | 133,400 | 3,854 |
| 2024/08/22 | 132,000 | 132,800 | 131,400 | 132,800 | 3,934 |
| 2024/08/21 | 133,000 | 133,100 | 131,600 | 131,700 | 4,127 |
| 2024/08/20 | 132,500 | 133,600 | 131,600 | 133,600 | 5,517 |
| 2024/08/19 | 131,700 | 132,600 | 131,000 | 132,100 | 3,200 |
| 2024/08/16 | 132,000 | 132,300 | 131,100 | 132,300 | 3,661 |
| 2024/08/15 | 130,600 | 131,700 | 130,100 | 131,700 | 3,685 |
| 2024/08/14 | 130,400 | 131,400 | 129,100 | 131,400 | 6,239 |
| 2024/08/13 | 128,900 | 130,300 | 128,800 | 129,000 | 5,755 |
| 2024/08/09 | 130,300 | 131,000 | 128,300 | 128,700 | 7,800 |
| 2024/08/08 | 128,100 | 130,400 | 128,100 | 129,300 | 6,713 |
| 2024/08/07 | 126,100 | 130,700 | 125,700 | 128,300 | 12,048 |
| 2024/08/06 | 125,100 | 129,500 | 124,300 | 127,400 | 9,141 |
| 2024/08/05 | 126,000 | 127,200 | 123,000 | 123,800 | 12,269 |
| 2024/08/02 | 127,900 | 128,300 | 126,300 | 127,900 | 7,461 |
| 2024/08/01 | 129,600 | 129,600 | 128,300 | 128,800 | 7,370 |
| 2024/07/31 | 129,200 | 129,700 | 128,900 | 129,600 | 6,648 |
| 2024/07/30 | 129,700 | 130,200 | 129,200 | 129,700 | 8,592 |
| 2024/07/29 | 131,900 | 132,500 | 131,200 | 132,500 | 14,841 |
| 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 |