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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 115,700 | 115,700 | 114,500 | 114,800 | -700 | -0.6% | 889 |
| 2023/07/11 | 116,100 | 116,200 | 115,500 | 115,500 | -200 | -0.2% | 493 |
| 2023/07/10 | 115,700 | 115,900 | 114,900 | 115,700 | +500 | +0.4% | 546 |
| 2023/07/07 | 115,200 | 115,800 | 114,800 | 115,200 | ±0 | ±0% | 400 |
| 2023/07/06 | 116,000 | 116,100 | 115,200 | 115,200 | -700 | -0.6% | 493 |
| 2023/07/05 | 115,400 | 115,900 | 115,100 | 115,900 | +900 | +0.8% | 457 |
| 2023/07/04 | 115,400 | 115,700 | 114,800 | 115,000 | -300 | -0.3% | 535 |
| 2023/07/03 | 115,700 | 115,900 | 115,200 | 115,300 | -400 | -0.3% | 744 |
| 2023/06/30 | 114,900 | 115,700 | 114,600 | 115,700 | +1,200 | +1% | 839 |
| 2023/06/29 | 114,300 | 114,800 | 113,900 | 114,500 | +300 | +0.3% | 993 |
| 2023/06/28 | 114,400 | 114,400 | 113,600 | 114,200 | +300 | +0.3% | 528 |
| 2023/06/27 | 113,100 | 113,900 | 112,800 | 113,900 | +800 | +0.7% | 598 |
| 2023/06/26 | 112,500 | 113,300 | 112,300 | 113,100 | +600 | +0.5% | 652 |
| 2023/06/23 | 112,100 | 112,700 | 112,100 | 112,500 | +700 | +0.6% | 589 |
| 2023/06/22 | 111,900 | 112,300 | 111,600 | 111,800 | -300 | -0.3% | 768 |
| 2023/06/21 | 112,000 | 112,200 | 111,600 | 112,100 | -100 | -0.1% | 353 |
| 2023/06/20 | 111,800 | 112,200 | 111,200 | 112,200 | +600 | +0.5% | 360 |
| 2023/06/19 | 112,200 | 112,400 | 111,600 | 111,600 | -500 | -0.4% | 601 |
| 2023/06/16 | 111,700 | 112,100 | 111,300 | 112,100 | +700 | +0.6% | 813 |
| 2023/06/15 | 111,000 | 111,700 | 110,800 | 111,400 | +600 | +0.5% | 844 |
| 2023/06/14 | 110,900 | 111,000 | 110,500 | 110,800 | +200 | +0.2% | 616 |
| 2023/06/13 | 111,100 | 111,200 | 110,500 | 110,600 | -300 | -0.3% | 702 |
| 2023/06/12 | 110,500 | 110,900 | 110,500 | 110,900 | +200 | +0.2% | 593 |
| 2023/06/09 | 110,900 | 111,100 | 110,300 | 110,700 | +1,000 | +0.9% | 986 |
| 2023/06/08 | 110,200 | 110,500 | 109,500 | 109,700 | -400 | -0.4% | 935 |
| 2023/06/07 | 110,800 | 110,900 | 110,100 | 110,100 | -700 | -0.6% | 1,078 |
| 2023/06/06 | 110,000 | 110,800 | 110,000 | 110,800 | +600 | +0.5% | 634 |
| 2023/06/05 | 110,500 | 110,800 | 109,800 | 110,200 | +200 | +0.2% | 520 |
| 2023/06/02 | 109,100 | 110,000 | 108,700 | 110,000 | +1,300 | +1.2% | 534 |
| 2023/06/01 | 109,800 | 110,300 | 108,700 | 108,700 | -1,100 | -1% | 1,135 |
| 2023/05/31 | 110,600 | 110,600 | 108,600 | 109,800 | -1,100 | -1% | 1,427 |
| 2023/05/30 | 110,600 | 110,900 | 110,300 | 110,900 | +200 | +0.2% | 424 |
| 2023/05/29 | 110,100 | 110,800 | 109,500 | 110,700 | +1,200 | +1.1% | 1,152 |
| 2023/05/26 | 109,400 | 109,500 | 109,000 | 109,500 | +600 | +0.6% | 559 |
| 2023/05/25 | 109,000 | 109,700 | 108,800 | 108,900 | -600 | -0.5% | 739 |
| 2023/05/24 | 109,400 | 110,100 | 109,200 | 109,500 | -100 | -0.1% | 541 |
| 2023/05/23 | 110,500 | 110,500 | 108,800 | 109,600 | -600 | -0.5% | 767 |
| 2023/05/22 | 110,400 | 110,900 | 109,800 | 110,200 | -200 | -0.2% | 397 |
| 2023/05/19 | 109,800 | 110,700 | 109,700 | 110,400 | +500 | +0.5% | 578 |
| 2023/05/18 | 110,000 | 110,100 | 109,500 | 109,900 | +100 | +0.1% | 516 |
| 2023/05/17 | 110,300 | 110,400 | 109,700 | 109,800 | -700 | -0.6% | 553 |
| 2023/05/16 | 109,900 | 110,500 | 109,500 | 110,500 | +700 | +0.6% | 407 |
| 2023/05/15 | 109,000 | 110,000 | 108,200 | 109,800 | +1,200 | +1.1% | 728 |
| 2023/05/12 | 109,000 | 109,000 | 108,200 | 108,600 | -500 | -0.5% | 1,072 |
201～
250
件表示中 / 1526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
