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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 112,200 | 113,100 | 112,100 | 112,700 | +500 | +0.4% | 209 |
2018/10/30 | 111,800 | 112,400 | 111,500 | 112,200 | +400 | +0.4% | 224 |
2018/10/29 | 111,200 | 112,500 | 111,200 | 111,800 | +100 | +0.1% | 213 |
2018/10/26 | 112,400 | 112,400 | 110,900 | 111,700 | +600 | +0.5% | 330 |
2018/10/25 | 112,800 | 112,800 | 111,100 | 111,100 | -1,800 | -1.6% | 716 |
2018/10/24 | 113,700 | 113,900 | 112,900 | 112,900 | -700 | -0.6% | 887 |
2018/10/23 | 114,500 | 114,600 | 113,600 | 113,600 | -600 | -0.5% | 156 |
2018/10/22 | 114,000 | 115,000 | 113,900 | 114,200 | +1,000 | +0.9% | 374 |
2018/10/19 | 113,500 | 113,500 | 113,100 | 113,200 | -500 | -0.4% | 272 |
2018/10/18 | 113,600 | 114,200 | 113,600 | 113,700 | +200 | +0.2% | 134 |
2018/10/17 | 114,000 | 114,000 | 113,200 | 113,500 | +500 | +0.4% | 144 |
2018/10/16 | 112,700 | 113,500 | 112,400 | 113,000 | +500 | +0.4% | 257 |
2018/10/15 | 113,800 | 114,100 | 112,500 | 112,500 | -1,300 | -1.1% | 414 |
2018/10/12 | 112,800 | 114,400 | 112,400 | 113,800 | +2,500 | +2.2% | 1,055 |
2018/10/11 | 111,700 | 111,700 | 111,100 | 111,300 | -900 | -0.8% | 381 |
2018/10/10 | 112,100 | 112,600 | 112,100 | 112,200 | -500 | -0.4% | 102 |
2018/10/09 | 112,300 | 113,000 | 111,800 | 112,700 | +400 | +0.4% | 394 |
2018/10/05 | 112,600 | 112,900 | 112,300 | 112,300 | -800 | -0.7% | 368 |
2018/10/04 | 113,300 | 113,300 | 112,800 | 113,100 | -300 | -0.3% | 473 |
2018/10/03 | 113,700 | 113,800 | 113,200 | 113,400 | -300 | -0.3% | 320 |
2018/10/02 | 114,000 | 114,400 | 113,600 | 113,700 | -500 | -0.4% | 221 |
2018/10/01 | 114,500 | 115,000 | 113,900 | 114,200 | -400 | -0.3% | 368 |
2018/09/28 | 114,700 | 115,200 | 114,300 | 114,600 | ±0 | ±0% | 864 |
2018/09/27 | 114,100 | 114,600 | 113,300 | 114,600 | +100 | +0.1% | 1,013 |
2018/09/26 | 114,600 | 114,700 | 113,800 | 114,500 | ±0 | ±0% | 281 |
2018/09/25 | 114,000 | 114,600 | 113,500 | 114,500 | +2,100 | +1.9% | 336 |
2018/09/21 | 113,700 | 115,200 | 112,400 | 112,400 | -1,300 | -1.1% | 2,238 |
2018/09/20 | 113,300 | 114,300 | 113,100 | 113,700 | +600 | +0.5% | 832 |
2018/09/19 | 112,300 | 113,100 | 111,900 | 113,100 | +800 | +0.7% | 602 |
2018/09/18 | 112,200 | 112,600 | 111,700 | 112,300 | +300 | +0.3% | 356 |
2018/09/14 | 111,900 | 112,300 | 111,600 | 112,000 | +200 | +0.2% | 343 |
2018/09/13 | 111,000 | 112,100 | 110,900 | 111,800 | -400 | -0.4% | 381 |
2018/09/12 | 111,900 | 112,300 | 111,200 | 112,200 | ±0 | ±0% | 532 |
2018/09/11 | 110,800 | 112,300 | 110,000 | 112,200 | +1,200 | +1.1% | 549 |
2018/09/10 | 110,800 | 111,900 | 110,500 | 111,000 | +800 | +0.7% | 323 |
2018/09/07 | 110,800 | 110,800 | 110,100 | 110,200 | -600 | -0.5% | 656 |
2018/09/06 | 110,800 | 110,900 | 110,500 | 110,800 | ±0 | ±0% | 282 |
2018/09/05 | 110,500 | 110,900 | 110,500 | 110,800 | +300 | +0.3% | 293 |
2018/09/04 | 110,600 | 111,100 | 110,400 | 110,500 | -200 | -0.2% | 245 |
2018/09/03 | 111,200 | 111,200 | 110,700 | 110,700 | -500 | -0.4% | 244 |
2018/08/31 | 111,000 | 111,300 | 110,800 | 111,200 | -200 | -0.2% | 337 |
2018/08/30 | 111,200 | 111,400 | 110,900 | 111,400 | +100 | +0.1% | 220 |
2018/08/29 | 110,700 | 111,900 | 110,700 | 111,300 | -1,600 | -1.4% | 597 |
2018/08/28 | 113,000 | 113,700 | 112,600 | 112,900 | ±0 | ±0% | 290 |
2018/08/27 | 113,000 | 113,500 | 112,900 | 112,900 | -400 | -0.4% | 223 |
2018/08/24 | 113,100 | 113,700 | 112,400 | 113,300 | +300 | +0.3% | 311 |
2018/08/23 | 112,700 | 113,100 | 112,500 | 113,000 | +300 | +0.3% | 91 |
2018/08/22 | 112,600 | 113,000 | 112,500 | 112,700 | +100 | +0.1% | 81 |
2018/08/21 | 112,700 | 113,300 | 112,400 | 112,600 | +100 | +0.1% | 113 |
2018/08/20 | 112,800 | 113,400 | 112,400 | 112,500 | -100 | -0.1% | 136 |
1351~
1400
件表示中 / 1527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