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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 114,600 | 115,100 | 114,200 | 114,600 | -3,200 | -2.7% | 1,290 |
| 2023/02/24 | 116,800 | 117,800 | 116,500 | 117,800 | +800 | +0.7% | 1,278 |
| 2023/02/22 | 116,500 | 117,000 | 116,200 | 117,000 | +100 | +0.1% | 1,049 |
| 2023/02/21 | 116,600 | 117,100 | 116,300 | 116,900 | +600 | +0.5% | 710 |
| 2023/02/20 | 115,800 | 116,900 | 115,800 | 116,300 | +500 | +0.4% | 387 |
| 2023/02/17 | 115,200 | 115,900 | 115,000 | 115,800 | +200 | +0.2% | 484 |
| 2023/02/16 | 115,200 | 116,400 | 115,100 | 115,600 | +600 | +0.5% | 846 |
| 2023/02/15 | 115,800 | 115,800 | 114,900 | 115,000 | -800 | -0.7% | 736 |
| 2023/02/14 | 115,500 | 115,800 | 115,100 | 115,800 | +900 | +0.8% | 638 |
| 2023/02/13 | 115,000 | 115,400 | 114,600 | 114,900 | -100 | -0.1% | 459 |
| 2023/02/10 | 115,000 | 115,200 | 114,400 | 115,000 | -200 | -0.2% | 1,044 |
| 2023/02/09 | 115,400 | 115,700 | 115,000 | 115,200 | -500 | -0.4% | 751 |
| 2023/02/08 | 116,500 | 116,600 | 115,400 | 115,700 | -1,000 | -0.9% | 1,132 |
| 2023/02/07 | 116,900 | 117,100 | 116,300 | 116,700 | -400 | -0.3% | 880 |
| 2023/02/06 | 117,300 | 118,000 | 116,900 | 117,100 | +100 | +0.1% | 568 |
| 2023/02/03 | 117,100 | 117,400 | 116,200 | 117,000 | -400 | -0.3% | 734 |
| 2023/02/02 | 117,600 | 118,100 | 116,900 | 117,400 | -100 | -0.1% | 551 |
| 2023/02/01 | 118,200 | 118,200 | 117,500 | 117,500 | -300 | -0.3% | 307 |
| 2023/01/31 | 119,800 | 119,800 | 117,400 | 117,800 | -1,400 | -1.2% | 1,479 |
| 2023/01/30 | 118,300 | 119,400 | 117,100 | 119,200 | +1,500 | +1.3% | 571 |
| 2023/01/27 | 117,000 | 118,100 | 116,700 | 117,700 | +1,000 | +0.9% | 1,168 |
| 2023/01/26 | 117,400 | 117,400 | 116,200 | 116,700 | -600 | -0.5% | 679 |
| 2023/01/25 | 116,800 | 117,800 | 116,800 | 117,300 | +100 | +0.1% | 306 |
| 2023/01/24 | 116,700 | 117,500 | 116,700 | 117,200 | +600 | +0.5% | 448 |
| 2023/01/23 | 115,100 | 116,600 | 115,100 | 116,600 | +1,700 | +1.5% | 822 |
| 2023/01/20 | 114,000 | 115,300 | 113,700 | 114,900 | +400 | +0.3% | 781 |
| 2023/01/19 | 116,500 | 116,500 | 113,700 | 114,500 | -2,300 | -2% | 1,351 |
| 2023/01/18 | 115,000 | 117,600 | 114,900 | 116,800 | +1,900 | +1.7% | 1,175 |
| 2023/01/17 | 116,000 | 116,000 | 114,800 | 114,900 | -700 | -0.6% | 806 |
| 2023/01/16 | 116,200 | 116,400 | 115,300 | 115,600 | -700 | -0.6% | 684 |
| 2023/01/13 | 116,700 | 117,700 | 116,300 | 116,300 | -500 | -0.4% | 656 |
| 2023/01/12 | 117,000 | 117,000 | 116,400 | 116,800 | -400 | -0.3% | 468 |
| 2023/01/11 | 117,000 | 117,700 | 116,600 | 117,200 | +200 | +0.2% | 464 |
| 2023/01/10 | 115,900 | 117,100 | 115,900 | 117,000 | +1,000 | +0.9% | 700 |
| 2023/01/06 | 116,600 | 116,600 | 115,500 | 116,000 | -1,200 | -1% | 1,226 |
| 2023/01/05 | 119,200 | 119,400 | 116,300 | 117,200 | -2,000 | -1.7% | 1,341 |
| 2023/01/04 | 120,300 | 120,300 | 119,200 | 119,200 | -1,200 | -1% | 236 |
| 2022/12/30 | 119,400 | 120,900 | 119,400 | 120,400 | +600 | +0.5% | 454 |
| 2022/12/29 | 118,100 | 119,800 | 118,100 | 119,800 | +300 | +0.3% | 368 |
| 2022/12/28 | 117,900 | 119,500 | 117,700 | 119,500 | +1,100 | +0.9% | 786 |
| 2022/12/27 | 118,000 | 118,400 | 117,200 | 118,400 | +700 | +0.6% | 514 |
| 2022/12/26 | 116,800 | 117,900 | 116,100 | 117,700 | +700 | +0.6% | 754 |
| 2022/12/23 | 118,000 | 118,300 | 116,700 | 117,000 | -1,100 | -0.9% | 659 |
| 2022/12/22 | 118,000 | 118,900 | 117,500 | 118,100 | +100 | +0.1% | 487 |
| 2022/12/21 | 116,600 | 119,600 | 116,600 | 118,000 | +1,300 | +1.1% | 1,394 |
| 2022/12/20 | 120,900 | 121,500 | 115,800 | 116,700 | -4,900 | -4% | 1,665 |
| 2022/12/19 | 122,500 | 122,500 | 121,000 | 121,600 | -900 | -0.7% | 407 |
| 2022/12/16 | 122,000 | 123,000 | 121,500 | 122,500 | +700 | +0.6% | 774 |
| 2022/12/15 | 121,000 | 122,000 | 120,600 | 121,800 | +500 | +0.4% | 387 |
| 2022/12/14 | 120,000 | 121,400 | 120,000 | 121,300 | +1,000 | +0.8% | 638 |
301～
350
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
