ザイマックス・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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 120,100 | 121,000 | 119,400 | 121,000 | +900 | +0.7% | 460 |
| 2024/04/25 | 120,000 | 120,800 | 119,600 | 120,100 | -100 | -0.1% | 516 |
| 2024/04/24 | 120,600 | 121,100 | 119,900 | 120,200 | -400 | -0.3% | 395 |
| 2024/04/23 | 120,400 | 121,800 | 120,300 | 120,600 | +100 | +0.1% | 1,165 |
| 2024/04/22 | 120,200 | 121,000 | 119,700 | 120,500 | +900 | +0.8% | 875 |
| 2024/04/19 | 120,000 | 120,800 | 118,700 | 119,600 | -100 | -0.1% | 818 |
| 2024/04/18 | 119,900 | 120,400 | 119,500 | 119,700 | -200 | -0.2% | 176 |
| 2024/04/17 | 120,200 | 120,600 | 119,700 | 119,900 | +100 | +0.1% | 346 |
| 2024/04/16 | 120,500 | 120,600 | 119,500 | 119,800 | -400 | -0.3% | 410 |
| 2024/04/15 | 120,600 | 120,700 | 119,900 | 120,200 | -500 | -0.4% | 482 |
| 2024/04/12 | 121,500 | 121,500 | 120,000 | 120,700 | -900 | -0.7% | 515 |
| 2024/04/11 | 120,000 | 121,600 | 119,800 | 121,600 | +1,200 | +1% | 684 |
| 2024/04/10 | 121,000 | 121,800 | 120,200 | 120,400 | -800 | -0.7% | 505 |
| 2024/04/09 | 119,300 | 121,300 | 119,300 | 121,200 | +2,200 | +1.8% | 1,156 |
| 2024/04/08 | 117,700 | 119,300 | 117,300 | 119,000 | +1,300 | +1.1% | 750 |
| 2024/04/05 | 118,100 | 118,400 | 117,100 | 117,700 | -900 | -0.8% | 866 |
| 2024/04/04 | 117,700 | 118,600 | 117,500 | 118,600 | +300 | +0.3% | 638 |
| 2024/04/03 | 117,900 | 118,400 | 117,000 | 118,300 | +400 | +0.3% | 740 |
| 2024/04/02 | 118,700 | 119,200 | 117,500 | 117,900 | -800 | -0.7% | 607 |
| 2024/04/01 | 119,100 | 120,600 | 118,300 | 118,700 | -1,300 | -1.1% | 1,094 |
| 2024/03/29 | 119,100 | 120,000 | 118,200 | 120,000 | +700 | +0.6% | 1,671 |
| 2024/03/28 | 120,200 | 120,200 | 118,800 | 119,300 | -900 | -0.7% | 683 |
| 2024/03/27 | 120,000 | 120,300 | 119,600 | 120,200 | +400 | +0.3% | 790 |
| 2024/03/26 | 119,500 | 119,900 | 118,800 | 119,800 | +100 | +0.1% | 831 |
| 2024/03/25 | 118,800 | 119,700 | 118,700 | 119,700 | +800 | +0.7% | 773 |
| 2024/03/22 | 117,800 | 119,400 | 117,500 | 118,900 | +1,900 | +1.6% | 1,614 |
| 2024/03/21 | 116,700 | 117,500 | 115,800 | 117,000 | +900 | +0.8% | 1,092 |
| 2024/03/19 | 114,800 | 116,500 | 114,200 | 116,100 | +2,200 | +1.9% | 1,440 |
| 2024/03/18 | 114,900 | 114,900 | 113,500 | 113,900 | -500 | -0.4% | 782 |
| 2024/03/15 | 114,200 | 115,300 | 113,600 | 114,400 | +1,000 | +0.9% | 1,133 |
| 2024/03/14 | 112,500 | 113,400 | 111,900 | 113,400 | +1,700 | +1.5% | 825 |
| 2024/03/13 | 113,000 | 113,100 | 111,300 | 111,700 | -1,000 | -0.9% | 929 |
| 2024/03/12 | 112,900 | 112,900 | 111,700 | 112,700 | +100 | +0.1% | 759 |
| 2024/03/11 | 112,500 | 113,500 | 111,900 | 112,600 | -200 | -0.2% | 1,173 |
| 2024/03/08 | 112,900 | 113,800 | 112,400 | 112,800 | -700 | -0.6% | 1,046 |
| 2024/03/07 | 114,900 | 114,900 | 113,000 | 113,500 | -1,100 | -1% | 1,095 |
| 2024/03/06 | 112,800 | 114,700 | 112,800 | 114,600 | +1,700 | +1.5% | 2,336 |
| 2024/03/05 | 113,800 | 114,200 | 112,800 | 112,900 | -700 | -0.6% | 1,277 |
| 2024/03/04 | 113,400 | 114,200 | 113,400 | 113,600 | +200 | +0.2% | 1,164 |
| 2024/03/01 | 114,000 | 114,200 | 113,100 | 113,400 | -600 | -0.5% | 961 |
| 2024/02/29 | 114,100 | 114,700 | 113,500 | 114,000 | -300 | -0.3% | 1,817 |
| 2024/02/28 | 113,600 | 114,600 | 113,000 | 114,300 | -2,400 | -2.1% | 4,999 |
| 2024/02/27 | 116,700 | 117,400 | 116,000 | 116,700 | ±0 | ±0% | 2,814 |
| 2024/02/26 | 116,300 | 117,600 | 116,000 | 116,700 | +1,000 | +0.9% | 2,037 |
| 2024/02/22 | 116,500 | 116,800 | 114,800 | 115,700 | -1,100 | -0.9% | 3,178 |
| 2024/02/21 | 117,700 | 117,900 | 116,300 | 116,800 | -400 | -0.3% | 1,716 |
| 2024/02/20 | 116,700 | 117,800 | 116,600 | 117,200 | +1,000 | +0.9% | 1,833 |
| 2024/02/19 | 116,800 | 116,900 | 115,700 | 116,200 | -600 | -0.5% | 2,006 |
| 2024/02/16 | 117,300 | 118,000 | 116,600 | 116,800 | -500 | -0.4% | 1,818 |
| 2024/02/15 | 118,000 | 118,100 | 116,600 | 117,300 | -500 | -0.4% | 2,280 |
1～
50
件表示中 / 1514件
類似銘柄と比較する
現在ご覧いただいている「ザイマックス」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
