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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 116,000 | 116,800 | 115,300 | 116,800 | -100 | -0.1% | 476 |
| 2023/12/06 | 117,000 | 117,000 | 115,900 | 116,900 | +200 | +0.2% | 448 |
| 2023/12/05 | 116,700 | 116,900 | 116,100 | 116,700 | +500 | +0.4% | 491 |
| 2023/12/04 | 115,800 | 116,500 | 115,800 | 116,200 | +400 | +0.3% | 483 |
| 2023/12/01 | 118,100 | 118,100 | 115,800 | 115,800 | -2,100 | -1.8% | 803 |
| 2023/11/30 | 118,200 | 118,300 | 116,400 | 117,900 | -1,000 | -0.8% | 1,707 |
| 2023/11/29 | 118,800 | 119,000 | 118,200 | 118,900 | ±0 | ±0% | 438 |
| 2023/11/28 | 118,200 | 118,900 | 118,200 | 118,900 | +300 | +0.3% | 260 |
| 2023/11/27 | 118,300 | 118,600 | 117,800 | 118,600 | +500 | +0.4% | 256 |
| 2023/11/24 | 117,100 | 118,500 | 117,100 | 118,100 | +900 | +0.8% | 314 |
| 2023/11/22 | 117,300 | 118,000 | 116,600 | 117,200 | -100 | -0.1% | 238 |
| 2023/11/21 | 118,200 | 118,200 | 116,800 | 117,300 | +100 | +0.1% | 355 |
| 2023/11/20 | 117,800 | 118,300 | 117,200 | 117,200 | -100 | -0.1% | 455 |
| 2023/11/17 | 117,100 | 117,900 | 116,700 | 117,300 | -300 | -0.3% | 300 |
| 2023/11/16 | 118,200 | 118,400 | 117,400 | 117,600 | -300 | -0.3% | 162 |
| 2023/11/15 | 118,000 | 118,600 | 117,600 | 117,900 | +100 | +0.1% | 657 |
| 2023/11/14 | 116,700 | 117,900 | 116,300 | 117,800 | +1,400 | +1.2% | 447 |
| 2023/11/13 | 117,600 | 117,800 | 116,400 | 116,400 | -800 | -0.7% | 297 |
| 2023/11/10 | 115,900 | 117,200 | 115,900 | 117,200 | +900 | +0.8% | 358 |
| 2023/11/09 | 117,000 | 117,000 | 115,800 | 116,300 | -700 | -0.6% | 448 |
| 2023/11/08 | 117,800 | 117,800 | 116,300 | 117,000 | -800 | -0.7% | 294 |
| 2023/11/07 | 117,400 | 117,800 | 116,300 | 117,800 | +400 | +0.3% | 534 |
| 2023/11/06 | 118,500 | 119,100 | 117,400 | 117,400 | -900 | -0.8% | 489 |
| 2023/11/02 | 118,300 | 118,500 | 117,400 | 118,300 | +800 | +0.7% | 418 |
| 2023/11/01 | 116,600 | 118,800 | 116,600 | 117,500 | +700 | +0.6% | 778 |
| 2023/10/31 | 115,700 | 116,800 | 115,500 | 116,800 | +2,000 | +1.7% | 652 |
| 2023/10/30 | 116,500 | 116,500 | 114,400 | 114,800 | -1,900 | -1.6% | 621 |
| 2023/10/27 | 115,800 | 116,800 | 115,700 | 116,700 | +1,600 | +1.4% | 654 |
| 2023/10/26 | 115,500 | 115,900 | 114,600 | 115,100 | -900 | -0.8% | 435 |
| 2023/10/25 | 115,100 | 116,000 | 109,800 | 116,000 | +1,200 | +1% | 1,159 |
| 2023/10/24 | 115,200 | 115,600 | 114,600 | 114,800 | -300 | -0.3% | 653 |
| 2023/10/23 | 115,500 | 115,800 | 115,100 | 115,100 | -200 | -0.2% | 404 |
| 2023/10/20 | 115,800 | 115,800 | 115,100 | 115,300 | ±0 | ±0% | 308 |
| 2023/10/19 | 116,000 | 116,100 | 115,100 | 115,300 | -500 | -0.4% | 405 |
| 2023/10/18 | 115,400 | 115,800 | 115,100 | 115,800 | +900 | +0.8% | 329 |
| 2023/10/17 | 115,000 | 115,300 | 113,800 | 114,900 | +1,200 | +1.1% | 445 |
| 2023/10/16 | 115,500 | 115,500 | 113,700 | 113,700 | -1,900 | -1.6% | 516 |
| 2023/10/13 | 115,400 | 115,800 | 114,900 | 115,600 | +200 | +0.2% | 425 |
| 2023/10/12 | 115,800 | 115,800 | 115,200 | 115,400 | +200 | +0.2% | 189 |
| 2023/10/11 | 116,000 | 116,300 | 115,100 | 115,200 | -200 | -0.2% | 679 |
| 2023/10/10 | 115,400 | 116,000 | 115,100 | 115,400 | +900 | +0.8% | 397 |
| 2023/10/06 | 114,100 | 115,000 | 114,000 | 114,500 | -100 | -0.1% | 328 |
| 2023/10/05 | 112,500 | 114,600 | 112,500 | 114,600 | +2,600 | +2.3% | 550 |
| 2023/10/04 | 114,000 | 114,100 | 111,300 | 112,000 | -2,200 | -1.9% | 1,173 |
| 2023/10/03 | 115,500 | 115,500 | 114,200 | 114,200 | -1,700 | -1.5% | 716 |
| 2023/10/02 | 115,700 | 116,300 | 115,700 | 115,900 | +200 | +0.2% | 497 |
| 2023/09/29 | 115,600 | 115,900 | 115,200 | 115,700 | +1,400 | +1.2% | 587 |
| 2023/09/28 | 115,600 | 115,800 | 114,300 | 114,300 | -1,300 | -1.1% | 1,251 |
| 2023/09/27 | 115,500 | 115,900 | 115,400 | 115,600 | +200 | +0.2% | 368 |
| 2023/09/26 | 115,600 | 116,100 | 115,400 | 115,400 | -200 | -0.2% | 377 |
101～
150
件表示中 / 1520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
