伊藤忠アドバンス・ロジスティクス投資法人(3493)の株価時系列情報
伊藤忠アドバンス・ロジスティクス投資法人(3493)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 119,800 | 119,800 | 117,900 | 117,900 | 1,063 |
| 2024/07/25 | 119,600 | 119,900 | 118,900 | 118,900 | 949 |
| 2024/07/24 | 119,600 | 120,500 | 119,400 | 119,400 | 962 |
| 2024/07/23 | 119,200 | 120,400 | 119,100 | 119,700 | 965 |
| 2024/07/22 | 121,000 | 121,200 | 119,000 | 119,100 | 1,348 |
| 2024/07/19 | 121,200 | 121,700 | 120,900 | 121,100 | 1,033 |
| 2024/07/18 | 121,100 | 122,000 | 120,900 | 121,100 | 983 |
| 2024/07/17 | 121,000 | 121,100 | 120,100 | 120,700 | 1,254 |
| 2024/07/16 | 122,800 | 122,800 | 121,100 | 121,600 | 853 |
| 2024/07/12 | 119,800 | 122,700 | 119,800 | 121,900 | 1,553 |
| 2024/07/11 | 119,300 | 120,400 | 119,200 | 120,400 | 1,096 |
| 2024/07/10 | 119,100 | 119,700 | 118,800 | 119,300 | 709 |
| 2024/07/09 | 119,100 | 119,800 | 118,500 | 119,100 | 848 |
| 2024/07/08 | 119,400 | 120,600 | 119,000 | 119,600 | 1,306 |
| 2024/07/05 | 119,400 | 119,800 | 118,900 | 119,400 | 911 |
| 2024/07/04 | 119,500 | 119,900 | 118,700 | 119,600 | 736 |
| 2024/07/03 | 120,200 | 120,200 | 118,900 | 119,400 | 1,157 |
| 2024/07/02 | 120,700 | 120,900 | 119,400 | 120,500 | 1,235 |
| 2024/07/01 | 120,500 | 120,800 | 118,600 | 120,400 | 1,706 |
| 2024/06/28 | 121,900 | 122,100 | 119,800 | 120,100 | 1,166 |
| 2024/06/27 | 123,600 | 123,600 | 120,800 | 121,800 | 1,742 |
| 2024/06/26 | 123,200 | 123,900 | 122,700 | 123,700 | 1,618 |
| 2024/06/25 | 122,100 | 123,300 | 121,800 | 123,200 | 1,244 |
| 2024/06/24 | 120,900 | 121,800 | 120,300 | 121,800 | 918 |
| 2024/06/21 | 120,500 | 122,500 | 120,300 | 120,900 | 2,307 |
| 2024/06/20 | 119,500 | 121,900 | 119,500 | 120,700 | 1,328 |
| 2024/06/19 | 119,200 | 119,900 | 118,700 | 119,400 | 986 |
| 2024/06/18 | 119,100 | 119,100 | 118,000 | 119,000 | 630 |
| 2024/06/17 | 118,300 | 119,100 | 118,200 | 119,000 | 1,233 |
| 2024/06/14 | 118,000 | 119,100 | 117,900 | 118,200 | 1,308 |
| 2024/06/13 | 119,400 | 119,400 | 117,600 | 118,000 | 1,467 |
| 2024/06/12 | 118,800 | 119,400 | 118,400 | 119,300 | 655 |
| 2024/06/11 | 119,600 | 119,700 | 118,600 | 118,700 | 1,379 |
| 2024/06/10 | 118,200 | 119,700 | 118,000 | 119,600 | 1,194 |
| 2024/06/07 | 121,000 | 121,000 | 118,200 | 118,200 | 1,480 |
| 2024/06/06 | 120,600 | 121,000 | 119,200 | 121,000 | 1,326 |
| 2024/06/05 | 120,800 | 121,200 | 120,000 | 121,000 | 1,164 |
| 2024/06/04 | 121,200 | 121,300 | 120,200 | 120,200 | 1,305 |
| 2024/06/03 | 122,900 | 122,900 | 120,500 | 120,500 | 1,330 |
| 2024/05/31 | 120,000 | 122,900 | 119,700 | 122,400 | 3,804 |
| 2024/05/30 | 120,400 | 120,400 | 119,000 | 119,100 | 1,299 |
| 2024/05/29 | 122,300 | 122,300 | 120,300 | 120,600 | 1,066 |
| 2024/05/28 | 121,700 | 122,400 | 121,000 | 121,800 | 899 |
| 2024/05/27 | 122,100 | 122,200 | 120,800 | 121,700 | 1,410 |
| 2024/05/24 | 121,500 | 122,500 | 120,500 | 122,200 | 1,435 |
| 2024/05/23 | 122,200 | 122,500 | 121,300 | 122,100 | 901 |
| 2024/05/22 | 122,800 | 122,800 | 121,000 | 122,500 | 1,159 |
| 2024/05/21 | 123,200 | 123,900 | 122,400 | 122,800 | 1,120 |
| 2024/05/20 | 123,600 | 123,600 | 122,300 | 123,200 | 1,239 |
| 2024/05/17 | 123,700 | 124,700 | 123,400 | 123,700 | 1,045 |
| 2024/05/16 | 124,200 | 124,600 | 123,400 | 124,100 | 1,005 |
| 2024/05/15 | 125,200 | 125,200 | 123,400 | 124,100 | 1,531 |
| 2024/05/14 | 124,700 | 125,200 | 124,300 | 125,100 | 960 |
| 2024/05/13 | 123,100 | 124,700 | 122,600 | 124,700 | 1,126 |
| 2024/05/10 | 124,500 | 124,500 | 122,500 | 123,200 | 2,519 |
| 2024/05/09 | 124,300 | 124,900 | 123,600 | 123,600 | 1,174 |
| 2024/05/08 | 124,500 | 125,200 | 123,800 | 123,900 | 1,203 |
| 2024/05/07 | 123,500 | 124,400 | 123,200 | 124,300 | 1,437 |
| 2024/05/02 | 123,500 | 124,200 | 123,100 | 123,400 | 1,272 |
| 2024/05/01 | 121,900 | 122,900 | 121,700 | 122,900 | 1,439 |
| 2024/04/30 | 121,900 | 122,800 | 121,500 | 121,800 | 1,764 |
| 2024/04/26 | 120,600 | 121,800 | 120,200 | 121,800 | 1,166 |
| 2024/04/25 | 121,500 | 122,300 | 120,700 | 120,700 | 1,516 |
| 2024/04/24 | 120,700 | 121,500 | 120,400 | 120,800 | 1,255 |
| 2024/04/23 | 120,500 | 121,600 | 120,000 | 120,900 | 2,307 |
| 2024/04/22 | 119,100 | 120,400 | 119,100 | 119,500 | 1,646 |
| 2024/04/19 | 119,400 | 119,700 | 118,000 | 118,600 | 1,949 |
| 2024/04/18 | 120,500 | 120,600 | 119,100 | 119,300 | 2,229 |
| 2024/04/17 | 120,200 | 121,500 | 120,200 | 120,300 | 2,008 |
| 2024/04/16 | 119,600 | 121,200 | 119,500 | 120,000 | 2,327 |
| 2024/04/15 | 120,900 | 121,200 | 119,500 | 119,500 | 1,547 |
| 2024/04/12 | 122,600 | 122,600 | 120,400 | 121,000 | 1,419 |
| 2024/04/11 | 121,300 | 122,600 | 120,700 | 122,600 | 1,728 |
| 2024/04/10 | 123,000 | 124,200 | 121,300 | 121,300 | 1,496 |
| 2024/04/09 | 121,900 | 123,800 | 121,400 | 123,000 | 1,743 |
| 2024/04/08 | 120,200 | 122,100 | 119,600 | 121,700 | 1,459 |
| 2024/04/05 | 120,000 | 120,600 | 119,200 | 120,200 | 1,433 |
| 2024/04/04 | 119,800 | 120,900 | 119,300 | 120,900 | 1,433 |
| 2024/04/03 | 121,400 | 121,500 | 119,600 | 119,700 | 2,346 |
| 2024/04/02 | 121,600 | 121,700 | 120,600 | 121,700 | 1,937 |
| 2024/04/01 | 121,800 | 122,500 | 121,000 | 121,600 | 1,811 |
| 2024/03/29 | 122,300 | 122,300 | 121,000 | 121,200 | 2,558 |
| 2024/03/28 | 122,900 | 122,900 | 121,200 | 121,300 | 2,607 |
| 2024/03/27 | 122,200 | 122,800 | 121,800 | 122,500 | 2,066 |
| 2024/03/26 | 122,200 | 122,700 | 121,500 | 122,200 | 2,093 |
| 2024/03/25 | 122,700 | 123,300 | 122,200 | 122,200 | 2,645 |
| 2024/03/22 | 122,400 | 122,600 | 121,200 | 122,600 | 3,011 |
| 2024/03/21 | 122,500 | 122,500 | 119,200 | 121,200 | 4,037 |
| 2024/03/19 | 118,400 | 121,600 | 118,400 | 120,400 | 4,181 |
| 2024/03/18 | 119,600 | 120,500 | 117,500 | 118,300 | 2,905 |
| 2024/03/15 | 116,000 | 119,600 | 115,800 | 119,600 | 5,242 |
| 2024/03/14 | 114,000 | 115,900 | 112,800 | 115,400 | 3,714 |
| 2024/03/13 | 115,400 | 115,400 | 112,400 | 113,200 | 4,640 |
| 2024/03/12 | 115,700 | 115,700 | 114,300 | 115,400 | 2,021 |
| 2024/03/11 | 116,800 | 117,300 | 114,400 | 115,300 | 4,586 |
| 2024/03/08 | 118,100 | 118,600 | 116,500 | 116,600 | 3,297 |
| 2024/03/07 | 120,800 | 120,800 | 118,200 | 119,900 | 2,134 |
| 2024/03/06 | 117,900 | 120,700 | 117,600 | 120,300 | 4,280 |
| 2024/03/05 | 118,000 | 118,000 | 116,500 | 117,600 | 1,750 |
| 2024/03/04 | 115,800 | 117,900 | 115,800 | 117,800 | 4,434 |
| 2024/03/01 | 118,000 | 118,000 | 115,300 | 116,000 | 3,264 |
| 2024/02/29 | 119,200 | 119,200 | 116,100 | 117,600 | 5,001 |
| 2024/02/28 | 118,500 | 119,800 | 118,300 | 119,500 | 2,991 |
| 2024/02/27 | 121,200 | 121,200 | 120,200 | 120,300 | 3,965 |
| 2024/02/26 | 120,300 | 121,100 | 120,000 | 120,500 | 2,453 |
| 2024/02/22 | 121,100 | 121,200 | 119,500 | 120,200 | 2,262 |
| 2024/02/21 | 122,100 | 122,100 | 120,300 | 121,300 | 1,558 |
| 2024/02/20 | 122,000 | 122,700 | 121,200 | 121,200 | 1,209 |
| 2024/02/19 | 122,700 | 122,700 | 120,500 | 121,800 | 1,988 |
| 2024/02/16 | 122,000 | 122,800 | 121,500 | 121,500 | 1,956 |
| 2024/02/15 | 123,500 | 123,900 | 121,700 | 122,500 | 1,509 |
| 2024/02/14 | 125,900 | 125,900 | 123,500 | 123,500 | 1,626 |
| 2024/02/13 | 126,700 | 126,800 | 125,900 | 126,200 | 558 |
| 2024/02/09 | 126,900 | 127,300 | 125,900 | 125,900 | 1,117 |
| 2024/02/08 | 126,800 | 127,400 | 126,300 | 127,200 | 799 |
| 2024/02/07 | 127,700 | 128,200 | 126,200 | 126,200 | 1,180 |
| 2024/02/06 | 126,700 | 127,800 | 125,500 | 127,700 | 1,367 |
| 2024/02/05 | 127,100 | 127,600 | 126,500 | 126,500 | 821 |
| 2024/02/02 | 125,300 | 126,800 | 125,300 | 126,800 | 850 |
| 2024/02/01 | 127,100 | 127,700 | 124,700 | 124,700 | 2,511 |
| 2024/01/31 | 128,700 | 128,700 | 127,600 | 128,200 | 1,627 |
| 2024/01/30 | 128,600 | 129,000 | 128,000 | 129,000 | 1,294 |
| 2024/01/29 | 128,200 | 129,100 | 128,000 | 128,900 | 1,498 |
| 2024/01/26 | 127,700 | 129,000 | 127,400 | 128,700 | 884 |
| 2024/01/25 | 128,000 | 128,700 | 126,600 | 127,300 | 1,873 |
| 2024/01/24 | 130,500 | 130,700 | 128,600 | 128,600 | 1,474 |
| 2024/01/23 | 131,100 | 131,300 | 129,500 | 130,000 | 1,286 |
| 2024/01/22 | 128,300 | 131,100 | 128,200 | 131,100 | 2,087 |
| 2024/01/19 | 127,400 | 127,900 | 127,200 | 127,900 | 1,125 |
| 2024/01/18 | 128,100 | 128,100 | 126,700 | 127,000 | 1,536 |
| 2024/01/17 | 128,600 | 129,400 | 127,300 | 127,300 | 2,216 |
| 2024/01/16 | 128,400 | 129,900 | 128,100 | 129,000 | 1,141 |
| 2024/01/15 | 128,200 | 129,200 | 128,200 | 128,500 | 1,047 |
| 2024/01/12 | 128,700 | 129,000 | 128,200 | 128,500 | 855 |
| 2024/01/11 | 128,100 | 129,400 | 127,600 | 128,500 | 1,171 |
| 2024/01/10 | 127,500 | 128,500 | 127,400 | 128,100 | 1,112 |
| 2024/01/09 | 127,300 | 127,400 | 126,800 | 127,400 | 1,023 |
| 2024/01/05 | 126,500 | 127,300 | 125,700 | 126,900 | 2,184 |
| 2024/01/04 | 126,500 | 127,300 | 125,900 | 126,700 | 1,464 |
| 2023/12/29 | 125,500 | 127,100 | 125,300 | 126,800 | 1,105 |
| 2023/12/28 | 123,900 | 125,200 | 123,200 | 125,200 | 1,267 |
| 2023/12/27 | 122,300 | 123,500 | 122,200 | 123,200 | 1,773 |
| 2023/12/26 | 122,600 | 122,800 | 121,000 | 122,100 | 1,499 |
| 2023/12/25 | 125,000 | 125,000 | 122,900 | 122,900 | 1,400 |
| 2023/12/22 | 125,200 | 126,000 | 125,000 | 125,800 | 1,052 |
| 2023/12/21 | 126,800 | 127,400 | 125,200 | 125,200 | 971 |
| 2023/12/20 | 127,100 | 127,500 | 126,500 | 127,500 | 1,166 |
| 2023/12/19 | 127,100 | 127,100 | 126,200 | 126,900 | 1,183 |
| 2023/12/18 | 127,800 | 127,800 | 126,800 | 127,400 | 1,080 |
| 2023/12/15 | 127,300 | 128,100 | 126,900 | 128,100 | 1,659 |
| 2023/12/14 | 128,100 | 128,300 | 126,700 | 126,800 | 1,434 |
| 2023/12/13 | 127,300 | 127,700 | 126,700 | 126,800 | 1,428 |
| 2023/12/12 | 128,100 | 128,500 | 127,200 | 128,100 | 905 |
| 2023/12/11 | 128,400 | 128,900 | 128,200 | 128,600 | 703 |
| 2023/12/08 | 128,100 | 128,600 | 127,500 | 128,400 | 1,890 |
| 2023/12/07 | 128,500 | 128,500 | 127,300 | 128,400 | 1,173 |
| 2023/12/06 | 127,700 | 128,500 | 127,700 | 128,500 | 1,176 |
| 2023/12/05 | 127,600 | 128,000 | 127,300 | 127,900 | 1,260 |
| 2023/12/04 | 126,000 | 127,600 | 126,000 | 127,500 | 1,565 |
| 2023/12/01 | 129,000 | 129,000 | 126,000 | 126,000 | 1,519 |
| 2023/11/30 | 128,900 | 128,900 | 127,400 | 128,700 | 2,908 |
| 2023/11/29 | 128,000 | 129,600 | 128,000 | 129,600 | 1,109 |
| 2023/11/28 | 128,400 | 128,900 | 128,300 | 128,300 | 1,157 |
| 2023/11/27 | 127,600 | 128,500 | 127,600 | 128,000 | 1,459 |
| 2023/11/24 | 127,500 | 127,700 | 127,100 | 127,300 | 680 |
| 2023/11/22 | 127,100 | 127,500 | 126,400 | 127,400 | 1,007 |
| 2023/11/21 | 125,700 | 127,000 | 125,500 | 126,500 | 1,486 |
| 2023/11/20 | 126,300 | 126,600 | 124,900 | 125,200 | 1,225 |
| 2023/11/17 | 126,600 | 127,200 | 125,500 | 125,700 | 848 |
| 2023/11/16 | 127,400 | 128,000 | 126,200 | 126,600 | 2,211 |
| 2023/11/15 | 125,300 | 127,100 | 125,200 | 127,000 | 2,037 |
| 2023/11/14 | 124,600 | 125,300 | 123,900 | 125,300 | 1,420 |
| 2023/11/13 | 125,000 | 125,600 | 123,700 | 124,500 | 1,462 |
| 2023/11/10 | 124,300 | 125,500 | 124,000 | 124,700 | 1,602 |
| 2023/11/09 | 124,500 | 124,500 | 123,400 | 124,000 | 1,137 |
| 2023/11/08 | 124,200 | 124,500 | 123,300 | 124,100 | 1,349 |
| 2023/11/07 | 124,500 | 125,300 | 123,500 | 124,700 | 2,277 |
| 2023/11/06 | 125,400 | 126,200 | 124,500 | 124,500 | 1,304 |
| 2023/11/02 | 124,500 | 125,000 | 124,000 | 124,600 | 1,447 |
| 2023/11/01 | 124,700 | 125,300 | 123,900 | 124,300 | 1,687 |
| 2023/10/31 | 123,600 | 124,300 | 123,000 | 123,100 | 1,733 |
| 2023/10/30 | 124,600 | 125,300 | 122,700 | 122,900 | 1,646 |
| 2023/10/27 | 124,500 | 125,000 | 123,500 | 124,900 | 1,842 |
| 2023/10/26 | 125,200 | 125,300 | 122,900 | 123,200 | 1,371 |
| 2023/10/25 | 125,400 | 125,400 | 123,900 | 125,100 | 1,390 |
| 2023/10/24 | 124,500 | 125,400 | 124,300 | 124,500 | 1,154 |
| 2023/10/23 | 125,100 | 125,800 | 124,400 | 124,400 | 1,230 |
| 2023/10/20 | 127,200 | 127,300 | 125,500 | 125,500 | 1,598 |
| 2023/10/19 | 127,000 | 128,000 | 126,400 | 127,200 | 1,779 |
| 2023/10/18 | 126,900 | 127,800 | 126,900 | 127,600 | 1,047 |
| 2023/10/17 | 125,800 | 127,500 | 125,600 | 127,200 | 2,152 |
| 2023/10/16 | 124,600 | 126,000 | 124,300 | 124,900 | 1,666 |
| 2023/10/13 | 123,800 | 125,700 | 123,500 | 125,500 | 2,171 |
| 2023/10/12 | 124,000 | 124,500 | 123,600 | 123,800 | 859 |
| 2023/10/11 | 123,800 | 124,500 | 123,200 | 124,000 | 1,064 |
| 2023/10/10 | 123,100 | 124,200 | 123,100 | 123,600 | 962 |
| 2023/10/06 | 122,000 | 122,700 | 121,700 | 122,300 | 1,217 |
| 2023/10/05 | 121,500 | 122,200 | 121,200 | 122,100 | 2,298 |
| 2023/10/04 | 122,300 | 122,500 | 120,100 | 120,600 | 2,664 |
| 2023/10/03 | 124,700 | 124,800 | 122,500 | 123,100 | 2,089 |