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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 163,100 | 164,600 | 159,800 | 161,200 | -3,500 | -2.1% | 8,634 |
| 2015/01/29 | 170,900 | 171,000 | 164,200 | 164,700 | -6,200 | -3.6% | 5,128 |
| 2015/01/28 | 171,000 | 171,700 | 169,800 | 170,900 | -2,800 | -1.6% | 4,061 |
| 2015/01/27 | 174,500 | 175,600 | 173,000 | 173,700 | +300 | +0.2% | 2,945 |
| 2015/01/26 | 175,000 | 175,000 | 171,400 | 173,400 | -2,600 | -1.5% | 7,309 |
| 2015/01/23 | 175,700 | 178,800 | 174,000 | 176,000 | +5,400 | +3.2% | 10,563 |
| 2015/01/22 | 174,000 | 174,300 | 170,500 | 170,600 | -3,100 | -1.8% | 3,584 |
| 2015/01/21 | 175,000 | 175,500 | 173,600 | 173,700 | -300 | -0.2% | 4,672 |
| 2015/01/20 | 173,400 | 175,000 | 172,300 | 174,000 | +1,700 | +1% | 3,621 |
| 2015/01/19 | 173,000 | 173,400 | 171,000 | 172,300 | -300 | -0.2% | 3,342 |
| 2015/01/16 | 172,900 | 173,000 | 170,200 | 172,600 | +300 | +0.2% | 2,778 |
| 2015/01/15 | 173,000 | 173,400 | 171,300 | 172,300 | -200 | -0.1% | 5,015 |
| 2015/01/14 | 171,900 | 173,600 | 171,000 | 172,500 | -200 | -0.1% | 3,409 |
| 2015/01/13 | 173,900 | 173,900 | 171,700 | 172,700 | +1,700 | +1% | 3,140 |
| 2015/01/09 | 170,700 | 173,200 | 170,200 | 171,000 | +2,200 | +1.3% | 3,696 |
| 2015/01/08 | 169,500 | 170,000 | 168,600 | 168,800 | -400 | -0.2% | 2,807 |
| 2015/01/07 | 168,700 | 170,100 | 168,300 | 169,200 | -500 | -0.3% | 3,163 |
| 2015/01/06 | 170,900 | 171,300 | 167,600 | 169,700 | -300 | -0.2% | 2,163 |
| 2015/01/05 | 169,400 | 171,900 | 169,000 | 170,000 | -400 | -0.2% | 1,564 |
| 2014/12/30 | 167,900 | 171,000 | 167,200 | 170,400 | +4,700 | +2.8% | 3,408 |
| 2014/12/29 | 169,000 | 169,800 | 164,000 | 165,700 | -3,000 | -1.8% | 5,565 |
| 2014/12/26 | 165,600 | 170,000 | 165,000 | 168,700 | +4,900 | +3% | 3,727 |
| 2014/12/25 | 164,400 | 165,400 | 163,800 | 163,800 | +100 | +0.1% | 2,684 |
| 2014/12/24 | 164,000 | 164,800 | 161,300 | 163,700 | -300 | -0.2% | 4,697 |
| 2014/12/22 | 166,000 | 166,000 | 163,300 | 164,000 | -2,000 | -1.2% | 2,014 |
| 2014/12/19 | 165,200 | 167,300 | 164,600 | 166,000 | +1,400 | +0.9% | 2,411 |
| 2014/12/18 | 165,600 | 167,000 | 164,600 | 164,600 | -900 | -0.5% | 1,742 |
| 2014/12/17 | 165,800 | 167,300 | 163,600 | 165,500 | -600 | -0.4% | 2,445 |
| 2014/12/16 | 167,500 | 167,800 | 165,600 | 166,100 | -1,500 | -0.9% | 2,801 |
| 2014/12/15 | 167,300 | 168,800 | 166,600 | 167,600 | +1,400 | +0.8% | 2,264 |
| 2014/12/12 | 162,500 | 167,400 | 162,500 | 166,200 | +2,400 | +1.5% | 4,224 |
| 2014/12/11 | 163,000 | 164,600 | 162,200 | 163,800 | +200 | +0.1% | 3,101 |
| 2014/12/10 | 163,000 | 165,000 | 162,200 | 163,600 | -1,100 | -0.7% | 3,233 |
| 2014/12/09 | 162,000 | 165,800 | 162,000 | 164,700 | +1,600 | +1% | 3,271 |
| 2014/12/08 | 162,600 | 165,200 | 160,700 | 163,100 | +500 | +0.3% | 4,695 |
| 2014/12/05 | 162,800 | 165,800 | 161,200 | 162,600 | -1,800 | -1.1% | 7,117 |
| 2014/12/04 | 168,300 | 168,300 | 162,700 | 164,400 | -4,000 | -2.4% | 7,275 |
| 2014/12/03 | 172,300 | 172,300 | 165,900 | 168,400 | -4,800 | -2.8% | 6,277 |
| 2014/12/02 | 173,700 | 175,400 | 171,900 | 173,200 | -2,900 | -1.6% | 5,827 |
| 2014/12/01 | 170,500 | 179,000 | 170,500 | 176,100 | +4,900 | +2.9% | 3,473 |
| 2014/11/28 | 164,500 | 171,800 | 164,500 | 171,200 | +6,600 | +4% | 3,558 |
| 2014/11/27 | 164,500 | 165,600 | 163,100 | 164,600 | +100 | +0.1% | 3,071 |
| 2014/11/26 | 164,600 | 168,100 | 161,800 | 164,500 | -1,000 | -0.6% | 4,753 |
| 2014/11/25 | 164,300 | 169,300 | 161,500 | 165,500 | +2,600 | +1.6% | 2,914 |
| 2014/11/21 | 161,800 | 164,900 | 160,600 | 162,900 | +200 | +0.1% | 3,062 |
| 2014/11/20 | 159,300 | 166,700 | 159,200 | 162,700 | +300 | +0.2% | 4,461 |
| 2014/11/19 | 157,300 | 162,800 | 157,100 | 162,400 | +4,300 | +2.7% | 2,557 |
| 2014/11/18 | 159,100 | 161,400 | 155,000 | 158,100 | -1,000 | -0.6% | 5,059 |
| 2014/11/17 | 158,600 | 161,300 | 155,100 | 159,100 | -400 | -0.3% | 5,422 |
| 2014/11/14 | 155,000 | 160,000 | 146,900 | 159,500 | +4,600 | +3% | 5,652 |
2401～
2450
件表示中 / 2689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
