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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 116,300 | 116,600 | 115,600 | 115,600 | -700 | -0.6% | 488 |
| 2023/09/22 | 116,000 | 116,700 | 115,600 | 116,300 | -400 | -0.3% | 462 |
| 2023/09/21 | 116,600 | 117,000 | 116,000 | 116,700 | +500 | +0.4% | 533 |
| 2023/09/20 | 115,600 | 117,000 | 115,600 | 116,200 | -300 | -0.3% | 548 |
| 2023/09/19 | 116,100 | 116,500 | 115,600 | 116,500 | +900 | +0.8% | 504 |
| 2023/09/15 | 115,400 | 115,700 | 115,100 | 115,600 | -100 | -0.1% | 702 |
| 2023/09/14 | 115,600 | 116,200 | 114,700 | 115,700 | +100 | +0.1% | 856 |
| 2023/09/13 | 116,700 | 117,400 | 115,600 | 115,600 | -1,200 | -1% | 742 |
| 2023/09/12 | 116,500 | 116,800 | 116,300 | 116,800 | -100 | -0.1% | 290 |
| 2023/09/11 | 117,100 | 117,600 | 116,300 | 116,900 | -200 | -0.2% | 472 |
| 2023/09/08 | 117,700 | 117,800 | 116,800 | 117,100 | -200 | -0.2% | 686 |
| 2023/09/07 | 117,500 | 117,700 | 116,800 | 117,300 | ±0 | ±0% | 401 |
| 2023/09/06 | 118,000 | 118,200 | 117,200 | 117,300 | -1,100 | -0.9% | 434 |
| 2023/09/05 | 117,000 | 118,500 | 116,800 | 118,400 | +1,500 | +1.3% | 721 |
| 2023/09/04 | 117,000 | 117,800 | 116,900 | 116,900 | -200 | -0.2% | 788 |
| 2023/09/01 | 117,000 | 117,100 | 116,200 | 117,100 | +900 | +0.8% | 777 |
| 2023/08/31 | 116,000 | 117,200 | 115,900 | 116,200 | +400 | +0.3% | 2,034 |
| 2023/08/30 | 115,900 | 116,600 | 115,200 | 115,800 | -3,600 | -3% | 2,884 |
| 2023/08/29 | 118,400 | 119,400 | 117,800 | 119,400 | +1,100 | +0.9% | 1,365 |
| 2023/08/28 | 118,300 | 118,300 | 117,600 | 118,300 | ±0 | ±0% | 510 |
| 2023/08/25 | 118,800 | 118,800 | 118,000 | 118,300 | -300 | -0.3% | 395 |
| 2023/08/24 | 117,700 | 118,700 | 117,600 | 118,600 | +900 | +0.8% | 695 |
| 2023/08/23 | 117,200 | 117,700 | 116,800 | 117,700 | +800 | +0.7% | 356 |
| 2023/08/22 | 116,300 | 117,000 | 116,200 | 116,900 | +400 | +0.3% | 257 |
| 2023/08/21 | 116,800 | 117,200 | 116,500 | 116,500 | -500 | -0.4% | 454 |
| 2023/08/18 | 117,400 | 117,700 | 116,700 | 117,000 | -500 | -0.4% | 808 |
| 2023/08/17 | 117,900 | 117,900 | 117,200 | 117,500 | -100 | -0.1% | 331 |
| 2023/08/16 | 117,300 | 117,700 | 117,000 | 117,600 | +200 | +0.2% | 318 |
| 2023/08/15 | 118,300 | 118,300 | 117,300 | 117,400 | -900 | -0.8% | 583 |
| 2023/08/14 | 117,500 | 118,400 | 117,500 | 118,300 | ±0 | ±0% | 556 |
| 2023/08/10 | 117,300 | 118,400 | 117,300 | 118,300 | +700 | +0.6% | 382 |
| 2023/08/09 | 118,900 | 118,900 | 117,300 | 117,600 | -1,000 | -0.8% | 1,440 |
| 2023/08/08 | 119,100 | 119,200 | 118,000 | 118,600 | -300 | -0.3% | 882 |
| 2023/08/07 | 118,100 | 119,200 | 118,100 | 118,900 | +1,000 | +0.8% | 956 |
| 2023/08/04 | 116,800 | 118,500 | 116,800 | 117,900 | +800 | +0.7% | 1,071 |
| 2023/08/03 | 117,100 | 117,300 | 116,600 | 117,100 | -400 | -0.3% | 602 |
| 2023/08/02 | 117,600 | 118,100 | 117,300 | 117,500 | -600 | -0.5% | 521 |
| 2023/08/01 | 118,300 | 118,400 | 117,500 | 118,100 | +400 | +0.3% | 798 |
| 2023/07/31 | 117,900 | 118,300 | 117,100 | 117,700 | +300 | +0.3% | 816 |
| 2023/07/28 | 116,300 | 117,400 | 115,700 | 117,400 | +800 | +0.7% | 1,150 |
| 2023/07/27 | 116,900 | 117,500 | 116,500 | 116,600 | +100 | +0.1% | 823 |
| 2023/07/26 | 116,000 | 117,000 | 116,000 | 116,500 | +600 | +0.5% | 1,026 |
| 2023/07/25 | 115,500 | 116,200 | 115,300 | 115,900 | +300 | +0.3% | 641 |
| 2023/07/24 | 115,300 | 115,900 | 115,300 | 115,600 | +300 | +0.3% | 332 |
| 2023/07/21 | 116,000 | 116,000 | 115,100 | 115,300 | -300 | -0.3% | 468 |
| 2023/07/20 | 115,400 | 116,100 | 115,300 | 115,600 | +400 | +0.3% | 917 |
| 2023/07/19 | 114,500 | 115,300 | 114,500 | 115,200 | +600 | +0.5% | 493 |
| 2023/07/18 | 115,000 | 115,100 | 113,900 | 114,600 | -800 | -0.7% | 799 |
| 2023/07/14 | 115,200 | 115,600 | 114,700 | 115,400 | +600 | +0.5% | 407 |
| 2023/07/13 | 115,300 | 115,300 | 114,400 | 114,800 | ±0 | ±0% | 593 |
151～
200
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
