イオンリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 144,800 | 146,200 | 143,600 | 144,500 | -2,700 | -1.8% | 6,404 |
| 2022/02/10 | 146,000 | 147,600 | 145,100 | 147,200 | +1,100 | +0.8% | 6,112 |
| 2022/02/09 | 142,700 | 147,100 | 142,200 | 146,100 | +1,500 | +1% | 6,943 |
| 2022/02/08 | 147,400 | 148,100 | 144,600 | 144,600 | -3,000 | -2% | 5,024 |
| 2022/02/07 | 149,000 | 149,100 | 146,600 | 147,600 | -1,400 | -0.9% | 4,317 |
| 2022/02/04 | 150,900 | 151,400 | 148,000 | 149,000 | -1,800 | -1.2% | 5,989 |
| 2022/02/03 | 150,000 | 151,900 | 149,300 | 150,800 | +1,700 | +1.1% | 4,490 |
| 2022/02/02 | 147,900 | 150,000 | 146,700 | 149,100 | +2,800 | +1.9% | 4,392 |
| 2022/02/01 | 147,800 | 149,500 | 145,800 | 146,300 | +400 | +0.3% | 7,229 |
| 2022/01/31 | 144,900 | 147,400 | 144,000 | 145,900 | +1,400 | +1% | 7,404 |
| 2022/01/28 | 144,200 | 144,800 | 142,300 | 144,500 | -2,300 | -1.6% | 7,209 |
| 2022/01/27 | 144,600 | 146,800 | 142,100 | 146,800 | +2,100 | +1.5% | 15,329 |
| 2022/01/26 | 141,600 | 145,400 | 141,100 | 144,700 | +2,700 | +1.9% | 5,328 |
| 2022/01/25 | 143,600 | 144,100 | 140,300 | 142,000 | -1,700 | -1.2% | 7,399 |
| 2022/01/24 | 143,500 | 145,000 | 141,700 | 143,700 | +200 | +0.1% | 6,863 |
| 2022/01/21 | 141,000 | 143,800 | 137,800 | 143,500 | +1,200 | +0.8% | 13,149 |
| 2022/01/20 | 147,300 | 147,800 | 142,300 | 142,300 | -5,000 | -3.4% | 12,115 |
| 2022/01/19 | 154,400 | 154,600 | 147,300 | 147,300 | -7,600 | -4.9% | 9,198 |
| 2022/01/18 | 157,500 | 157,800 | 154,300 | 154,900 | -3,000 | -1.9% | 4,306 |
| 2022/01/17 | 159,300 | 159,900 | 157,400 | 157,900 | -2,100 | -1.3% | 3,510 |
| 2022/01/14 | 159,200 | 160,600 | 159,200 | 160,000 | +800 | +0.5% | 3,909 |
| 2022/01/13 | 159,400 | 160,400 | 159,200 | 159,200 | -300 | -0.2% | 3,319 |
| 2022/01/12 | 159,500 | 160,200 | 159,400 | 159,500 | -500 | -0.3% | 3,686 |
| 2022/01/11 | 161,600 | 161,800 | 159,400 | 160,000 | +600 | +0.4% | 3,080 |
| 2022/01/07 | 159,200 | 160,500 | 159,000 | 159,400 | -500 | -0.3% | 3,571 |
| 2022/01/06 | 160,700 | 161,000 | 159,000 | 159,900 | -900 | -0.6% | 3,430 |
| 2022/01/05 | 162,700 | 162,700 | 160,800 | 160,800 | -1,500 | -0.9% | 4,942 |
| 2022/01/04 | 163,600 | 163,700 | 160,900 | 162,300 | +1,200 | +0.7% | 3,397 |
| 2021/12/30 | 161,200 | 161,800 | 160,400 | 161,100 | -200 | -0.1% | 3,289 |
| 2021/12/29 | 159,300 | 161,300 | 159,100 | 161,300 | +2,300 | +1.4% | 3,608 |
| 2021/12/28 | 158,400 | 159,000 | 157,300 | 159,000 | +1,400 | +0.9% | 3,241 |
| 2021/12/27 | 158,900 | 159,000 | 157,600 | 157,600 | -1,300 | -0.8% | 2,144 |
| 2021/12/24 | 158,400 | 159,100 | 157,800 | 158,900 | +1,400 | +0.9% | 4,728 |
| 2021/12/23 | 155,800 | 157,700 | 155,700 | 157,500 | +2,000 | +1.3% | 3,298 |
| 2021/12/22 | 156,300 | 156,500 | 155,300 | 155,500 | -600 | -0.4% | 4,324 |
| 2021/12/21 | 155,300 | 156,700 | 154,400 | 156,100 | +2,300 | +1.5% | 4,878 |
| 2021/12/20 | 156,300 | 156,300 | 153,600 | 153,800 | -2,500 | -1.6% | 5,434 |
| 2021/12/17 | 152,700 | 156,700 | 152,400 | 156,300 | +3,900 | +2.6% | 15,381 |
| 2021/12/16 | 153,300 | 153,300 | 152,200 | 152,400 | -700 | -0.5% | 2,773 |
| 2021/12/15 | 152,000 | 153,100 | 151,600 | 153,100 | +900 | +0.6% | 2,666 |
| 2021/12/14 | 153,100 | 153,700 | 151,200 | 152,200 | -900 | -0.6% | 5,578 |
| 2021/12/13 | 156,400 | 156,400 | 153,100 | 153,100 | -3,800 | -2.4% | 4,741 |
| 2021/12/10 | 156,300 | 157,100 | 155,700 | 156,900 | +400 | +0.3% | 6,648 |
| 2021/12/09 | 155,500 | 156,700 | 155,000 | 156,500 | +1,500 | +1% | 6,089 |
| 2021/12/08 | 155,000 | 156,100 | 154,000 | 155,000 | +500 | +0.3% | 5,333 |
| 2021/12/07 | 152,500 | 154,700 | 152,500 | 154,500 | +2,300 | +1.5% | 2,633 |
| 2021/12/06 | 154,100 | 154,600 | 152,000 | 152,200 | -1,600 | -1% | 4,399 |
| 2021/12/03 | 154,300 | 155,800 | 152,500 | 153,800 | +1,100 | +0.7% | 8,592 |
| 2021/12/02 | 154,100 | 155,700 | 152,700 | 152,700 | -2,500 | -1.6% | 9,693 |
| 2021/12/01 | 155,000 | 156,700 | 153,800 | 155,200 | +3,200 | +2.1% | 12,452 |
801～
850
件表示中 / 2808件
類似銘柄と比較する
現在ご覧いただいている「イオンリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
