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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 144,200 | 145,000 | 143,400 | 144,900 | +700 | +0.5% | 2,821 |
| 2014/09/03 | 140,700 | 145,000 | 140,700 | 144,200 | +3,200 | +2.3% | 3,417 |
| 2014/09/02 | 140,700 | 141,200 | 140,400 | 141,000 | -100 | -0.1% | 1,427 |
| 2014/09/01 | 141,900 | 142,000 | 140,800 | 141,100 | -400 | -0.3% | 1,445 |
| 2014/08/29 | 139,900 | 141,600 | 139,900 | 141,500 | +800 | +0.6% | 1,492 |
| 2014/08/28 | 139,600 | 140,700 | 139,500 | 140,700 | +500 | +0.4% | 1,723 |
| 2014/08/27 | 140,000 | 140,300 | 139,300 | 140,200 | +1,100 | +0.8% | 806 |
| 2014/08/26 | 138,600 | 140,400 | 138,500 | 139,100 | +500 | +0.4% | 1,451 |
| 2014/08/25 | 140,400 | 140,900 | 138,600 | 138,600 | -2,200 | -1.6% | 887 |
| 2014/08/22 | 141,700 | 141,900 | 140,300 | 140,800 | -900 | -0.6% | 625 |
| 2014/08/21 | 140,200 | 142,100 | 139,100 | 141,700 | +1,700 | +1.2% | 1,843 |
| 2014/08/20 | 139,400 | 140,600 | 138,900 | 140,000 | +500 | +0.4% | 1,682 |
| 2014/08/19 | 140,500 | 141,100 | 139,400 | 139,500 | -1,100 | -0.8% | 1,043 |
| 2014/08/18 | 142,000 | 142,200 | 139,400 | 140,600 | -1,300 | -0.9% | 1,056 |
| 2014/08/15 | 142,200 | 142,300 | 140,800 | 141,900 | -100 | -0.1% | 988 |
| 2014/08/14 | 142,000 | 142,800 | 140,500 | 142,000 | +100 | +0.1% | 2,216 |
| 2014/08/13 | 141,000 | 142,400 | 138,000 | 141,900 | +1,500 | +1.1% | 3,347 |
| 2014/08/12 | 139,000 | 141,900 | 138,400 | 140,400 | +1,900 | +1.4% | 3,860 |
| 2014/08/11 | 136,100 | 139,100 | 135,700 | 138,500 | +3,900 | +2.9% | 3,464 |
| 2014/08/08 | 137,000 | 137,000 | 133,400 | 134,600 | -2,000 | -1.5% | 1,766 |
| 2014/08/07 | 137,200 | 138,700 | 136,000 | 136,600 | -1,700 | -1.2% | 1,775 |
| 2014/08/06 | 139,500 | 139,500 | 138,000 | 138,300 | -1,200 | -0.9% | 2,171 |
| 2014/08/05 | 138,700 | 139,500 | 138,200 | 139,500 | +1,300 | +0.9% | 3,072 |
| 2014/08/04 | 136,200 | 138,800 | 136,200 | 138,200 | +1,400 | +1% | 3,153 |
| 2014/08/01 | 135,600 | 137,100 | 135,000 | 136,800 | +1,600 | +1.2% | 3,338 |
| 2014/07/31 | 134,600 | 136,400 | 134,100 | 135,200 | +600 | +0.4% | 3,056 |
| 2014/07/30 | 133,900 | 135,100 | 133,300 | 134,600 | +1,300 | +1% | 1,612 |
| 2014/07/29 | 134,000 | 134,800 | 133,200 | 133,300 | -4,000 | -2.9% | 3,514 |
| 2014/07/28 | 138,000 | 138,200 | 137,200 | 137,300 | -900 | -0.7% | 1,780 |
| 2014/07/25 | 137,600 | 138,900 | 137,600 | 138,200 | -700 | -0.5% | 2,419 |
| 2014/07/24 | 138,300 | 138,900 | 138,100 | 138,900 | +800 | +0.6% | 2,155 |
| 2014/07/23 | 138,500 | 138,500 | 137,600 | 138,100 | +100 | +0.1% | 2,358 |
| 2014/07/22 | 136,700 | 138,000 | 136,300 | 138,000 | +1,600 | +1.2% | 3,502 |
| 2014/07/18 | 135,500 | 136,600 | 135,300 | 136,400 | +600 | +0.4% | 2,384 |
| 2014/07/17 | 135,600 | 136,200 | 135,500 | 135,800 | +400 | +0.3% | 1,475 |
| 2014/07/16 | 135,700 | 136,200 | 134,200 | 135,400 | +100 | +0.1% | 4,021 |
| 2014/07/15 | 134,800 | 136,500 | 134,600 | 135,300 | -300 | -0.2% | 3,446 |
| 2014/07/14 | 135,000 | 135,600 | 133,700 | 135,600 | +600 | +0.4% | 2,464 |
| 2014/07/11 | 133,900 | 135,000 | 133,500 | 135,000 | +600 | +0.4% | 2,655 |
| 2014/07/10 | 136,300 | 136,800 | 134,000 | 134,400 | -1,800 | -1.3% | 3,692 |
| 2014/07/09 | 134,600 | 136,200 | 134,600 | 136,200 | +700 | +0.5% | 3,977 |
| 2014/07/08 | 135,600 | 135,700 | 134,900 | 135,500 | -200 | -0.1% | 3,326 |
| 2014/07/07 | 133,600 | 135,700 | 133,600 | 135,700 | +2,200 | +1.6% | 2,345 |
| 2014/07/04 | 133,500 | 135,000 | 132,700 | 133,500 | +500 | +0.4% | 5,290 |
| 2014/07/03 | 133,600 | 133,800 | 132,500 | 133,000 | +800 | +0.6% | 4,497 |
| 2014/07/02 | 133,000 | 133,600 | 132,100 | 132,200 | +100 | +0.1% | 5,157 |
| 2014/07/01 | 133,700 | 133,800 | 132,000 | 132,100 | -1,100 | -0.8% | 4,105 |
| 2014/06/30 | 133,000 | 133,500 | 132,500 | 133,200 | +300 | +0.2% | 2,433 |
| 2014/06/27 | 131,100 | 133,300 | 130,600 | 132,900 | +1,800 | +1.4% | 3,992 |
| 2014/06/26 | 132,500 | 132,800 | 131,000 | 131,100 | -1,200 | -0.9% | 3,324 |
2651～
2700
件表示中 / 2843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
