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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 154,000 | 155,900 | 152,700 | 154,900 | +600 | +0.4% | 2,593 |
| 2014/11/12 | 156,900 | 157,900 | 154,300 | 154,300 | -4,300 | -2.7% | 2,152 |
| 2014/11/11 | 153,600 | 158,600 | 153,600 | 158,600 | +5,000 | +3.3% | 4,255 |
| 2014/11/10 | 148,300 | 156,300 | 148,200 | 153,600 | +5,000 | +3.4% | 5,081 |
| 2014/11/07 | 144,700 | 149,800 | 142,300 | 148,600 | +6,700 | +4.7% | 4,089 |
| 2014/11/06 | 143,600 | 144,300 | 140,900 | 141,900 | -1,700 | -1.2% | 3,742 |
| 2014/11/05 | 143,000 | 145,000 | 140,500 | 143,600 | -900 | -0.6% | 3,382 |
| 2014/11/04 | 147,800 | 148,000 | 143,400 | 144,500 | +3,100 | +2.2% | 6,037 |
| 2014/10/31 | 141,700 | 142,300 | 139,600 | 141,400 | +2,200 | +1.6% | 3,460 |
| 2014/10/30 | 138,300 | 142,000 | 138,200 | 139,200 | +100 | +0.1% | 2,046 |
| 2014/10/29 | 137,500 | 139,500 | 137,500 | 139,100 | +1,200 | +0.9% | 1,521 |
| 2014/10/28 | 136,000 | 140,400 | 136,000 | 137,900 | +200 | +0.1% | 1,969 |
| 2014/10/27 | 137,200 | 138,500 | 135,000 | 137,700 | -100 | -0.1% | 1,596 |
| 2014/10/24 | 137,900 | 140,400 | 135,400 | 137,800 | +100 | +0.1% | 2,678 |
| 2014/10/23 | 137,000 | 141,000 | 136,500 | 137,700 | +1,000 | +0.7% | 2,673 |
| 2014/10/22 | 136,600 | 137,600 | 135,400 | 136,700 | +3,700 | +2.8% | 2,181 |
| 2014/10/21 | 134,500 | 136,400 | 132,200 | 133,000 | -2,300 | -1.7% | 1,556 |
| 2014/10/20 | 132,600 | 135,800 | 132,600 | 135,300 | +2,300 | +1.7% | 1,030 |
| 2014/10/17 | 135,000 | 136,300 | 132,400 | 133,000 | -1,100 | -0.8% | 1,580 |
| 2014/10/16 | 130,100 | 134,700 | 130,100 | 134,100 | +300 | +0.2% | 1,988 |
| 2014/10/15 | 134,400 | 134,600 | 133,600 | 133,800 | -600 | -0.4% | 2,180 |
| 2014/10/14 | 134,100 | 134,800 | 132,500 | 134,400 | -100 | -0.1% | 2,811 |
| 2014/10/10 | 134,000 | 135,200 | 133,100 | 134,500 | +100 | +0.1% | 3,499 |
| 2014/10/09 | 134,300 | 136,400 | 134,100 | 134,400 | -600 | -0.4% | 2,970 |
| 2014/10/08 | 135,100 | 136,900 | 134,300 | 135,000 | -800 | -0.6% | 2,943 |
| 2014/10/07 | 134,800 | 137,800 | 134,800 | 135,800 | +1,000 | +0.7% | 1,849 |
| 2014/10/06 | 135,000 | 135,500 | 134,400 | 134,800 | -400 | -0.3% | 2,282 |
| 2014/10/03 | 134,200 | 136,300 | 134,000 | 135,200 | +1,200 | +0.9% | 2,239 |
| 2014/10/02 | 136,700 | 136,700 | 134,000 | 134,000 | -2,600 | -1.9% | 2,009 |
| 2014/10/01 | 136,800 | 137,600 | 135,500 | 136,600 | -400 | -0.3% | 1,582 |
| 2014/09/30 | 134,900 | 137,200 | 134,900 | 137,000 | +1,300 | +1% | 2,780 |
2551～
2600
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
