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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 119,100 | 119,100 | 117,600 | 117,800 | -1,200 | -1% | 1,624 |
| 2024/02/13 | 120,300 | 120,300 | 118,900 | 119,000 | -500 | -0.4% | 1,068 |
| 2024/02/09 | 120,500 | 120,600 | 119,500 | 119,500 | -100 | -0.1% | 888 |
| 2024/02/08 | 119,800 | 120,300 | 119,100 | 119,600 | +300 | +0.3% | 774 |
| 2024/02/07 | 120,900 | 121,200 | 119,300 | 119,300 | -1,000 | -0.8% | 1,399 |
| 2024/02/06 | 120,300 | 120,900 | 119,600 | 120,300 | ±0 | ±0% | 1,119 |
| 2024/02/05 | 121,900 | 121,900 | 120,300 | 120,300 | -1,300 | -1.1% | 1,338 |
| 2024/02/02 | 121,100 | 122,400 | 121,100 | 121,600 | +1,000 | +0.8% | 1,158 |
| 2024/02/01 | 121,000 | 121,600 | 120,600 | 120,600 | ±0 | ±0% | 1,688 |
| 2024/01/31 | 120,500 | 120,800 | 119,900 | 120,600 | +100 | +0.1% | 1,517 |
| 2024/01/30 | 120,200 | 121,100 | 120,200 | 120,500 | +400 | +0.3% | 904 |
| 2024/01/29 | 120,500 | 120,700 | 119,900 | 120,100 | -100 | -0.1% | 1,076 |
| 2024/01/26 | 120,100 | 120,600 | 119,900 | 120,200 | +700 | +0.6% | 613 |
| 2024/01/25 | 120,100 | 120,100 | 119,100 | 119,500 | -600 | -0.5% | 788 |
| 2024/01/24 | 120,900 | 121,200 | 120,000 | 120,100 | -200 | -0.2% | 518 |
| 2024/01/23 | 120,800 | 121,200 | 120,300 | 120,300 | -1,000 | -0.8% | 820 |
| 2024/01/22 | 119,100 | 121,400 | 119,100 | 121,300 | +3,000 | +2.5% | 1,777 |
| 2024/01/19 | 118,300 | 118,800 | 118,200 | 118,300 | +300 | +0.3% | 615 |
| 2024/01/18 | 118,300 | 118,600 | 117,700 | 118,000 | -300 | -0.3% | 966 |
| 2024/01/17 | 118,800 | 119,300 | 118,300 | 118,300 | -700 | -0.6% | 657 |
| 2024/01/16 | 119,500 | 120,100 | 119,000 | 119,000 | -600 | -0.5% | 507 |
| 2024/01/15 | 118,800 | 120,200 | 118,800 | 119,600 | +800 | +0.7% | 823 |
| 2024/01/12 | 119,000 | 119,700 | 118,500 | 118,800 | ±0 | ±0% | 911 |
| 2024/01/11 | 118,300 | 119,100 | 117,700 | 118,800 | +100 | +0.1% | 908 |
| 2024/01/10 | 119,300 | 119,600 | 118,400 | 118,700 | -700 | -0.6% | 809 |
| 2024/01/09 | 120,000 | 120,000 | 118,800 | 119,400 | -300 | -0.3% | 790 |
| 2024/01/05 | 118,800 | 120,600 | 118,600 | 119,700 | +1,100 | +0.9% | 1,280 |
| 2024/01/04 | 118,700 | 118,700 | 118,100 | 118,600 | ±0 | ±0% | 443 |
| 2023/12/29 | 118,000 | 118,800 | 117,300 | 118,600 | +600 | +0.5% | 785 |
| 2023/12/28 | 116,800 | 118,300 | 116,400 | 118,000 | +2,100 | +1.8% | 622 |
| 2023/12/27 | 114,800 | 116,300 | 114,600 | 115,900 | +1,100 | +1% | 618 |
| 2023/12/26 | 114,900 | 115,100 | 114,300 | 114,800 | -100 | -0.1% | 473 |
| 2023/12/25 | 116,000 | 116,900 | 114,900 | 114,900 | -1,500 | -1.3% | 656 |
| 2023/12/22 | 115,400 | 116,400 | 115,400 | 116,400 | +1,100 | +1% | 355 |
| 2023/12/21 | 115,600 | 116,300 | 115,100 | 115,300 | -900 | -0.8% | 480 |
| 2023/12/20 | 116,900 | 116,900 | 115,600 | 116,200 | -100 | -0.1% | 473 |
| 2023/12/19 | 117,000 | 117,000 | 115,300 | 116,300 | -1,000 | -0.9% | 793 |
| 2023/12/18 | 117,000 | 117,400 | 116,600 | 117,300 | -100 | -0.1% | 386 |
| 2023/12/15 | 116,600 | 117,700 | 116,300 | 117,400 | +700 | +0.6% | 1,136 |
| 2023/12/14 | 117,000 | 117,200 | 116,400 | 116,700 | -300 | -0.3% | 380 |
| 2023/12/13 | 117,000 | 117,200 | 116,400 | 117,000 | +100 | +0.1% | 370 |
| 2023/12/12 | 117,100 | 117,500 | 116,600 | 116,900 | -800 | -0.7% | 395 |
| 2023/12/11 | 116,800 | 117,700 | 116,600 | 117,700 | +1,700 | +1.5% | 565 |
| 2023/12/08 | 116,000 | 116,700 | 115,900 | 116,000 | -800 | -0.7% | 657 |
| 2023/12/07 | 116,000 | 116,800 | 115,300 | 116,800 | -100 | -0.1% | 476 |
51～
100
件表示中 / 1519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
