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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 119,700 | 120,600 | 119,600 | 119,600 | -100 | -0.1% | 1,109 |
| 2025/08/21 | 121,400 | 121,500 | 119,700 | 119,700 | -1,300 | -1.1% | 1,934 |
| 2025/08/20 | 120,900 | 121,600 | 120,500 | 121,000 | ±0 | ±0% | 1,258 |
| 2025/08/19 | 120,000 | 121,000 | 119,800 | 121,000 | +1,300 | +1.1% | 728 |
| 2025/08/18 | 119,900 | 120,000 | 119,500 | 119,700 | +100 | +0.1% | 552 |
| 2025/08/15 | 119,400 | 119,800 | 119,100 | 119,600 | +500 | +0.4% | 901 |
| 2025/08/14 | 118,500 | 119,400 | 118,200 | 119,100 | +400 | +0.3% | 613 |
| 2025/08/13 | 119,100 | 119,300 | 118,700 | 118,700 | -200 | -0.2% | 800 |
| 2025/08/12 | 118,200 | 119,000 | 118,000 | 118,900 | +700 | +0.6% | 1,172 |
| 2025/08/08 | 118,500 | 118,900 | 118,100 | 118,200 | -300 | -0.3% | 1,205 |
| 2025/08/07 | 118,700 | 119,000 | 118,300 | 118,500 | ±0 | ±0% | 835 |
| 2025/08/06 | 116,800 | 118,500 | 116,800 | 118,500 | +1,800 | +1.5% | 1,075 |
| 2025/08/05 | 116,900 | 117,000 | 116,600 | 116,700 | +200 | +0.2% | 768 |
| 2025/08/04 | 116,600 | 117,000 | 116,300 | 116,500 | -700 | -0.6% | 1,313 |
| 2025/08/01 | 116,700 | 117,200 | 116,200 | 117,200 | +400 | +0.3% | 1,395 |
| 2025/07/31 | 116,700 | 116,800 | 115,800 | 116,800 | +1,100 | +1% | 1,056 |
| 2025/07/30 | 116,000 | 117,100 | 115,700 | 115,700 | -200 | -0.2% | 4,656 |
| 2025/07/29 | 115,400 | 115,900 | 115,200 | 115,900 | +500 | +0.4% | 1,421 |
| 2025/07/28 | 115,400 | 115,800 | 115,100 | 115,400 | +400 | +0.3% | 930 |
| 2025/07/25 | 114,900 | 115,400 | 114,900 | 115,000 | -100 | -0.1% | 1,929 |
| 2025/07/24 | 115,500 | 115,700 | 115,100 | 115,100 | -200 | -0.2% | 847 |
| 2025/07/23 | 115,100 | 115,800 | 114,900 | 115,300 | +800 | +0.7% | 984 |
| 2025/07/22 | 115,300 | 115,300 | 114,100 | 114,500 | -600 | -0.5% | 769 |
| 2025/07/18 | 115,000 | 115,300 | 114,600 | 115,100 | +200 | +0.2% | 731 |
| 2025/07/17 | 114,300 | 115,000 | 114,100 | 114,900 | ±0 | ±0% | 408 |
| 2025/07/16 | 114,400 | 114,900 | 113,800 | 114,900 | +500 | +0.4% | 520 |
| 2025/07/15 | 114,100 | 114,600 | 113,800 | 114,400 | -300 | -0.3% | 695 |
| 2025/07/14 | 113,500 | 114,700 | 113,300 | 114,700 | +1,200 | +1.1% | 529 |
| 2025/07/11 | 112,700 | 113,500 | 112,700 | 113,500 | +600 | +0.5% | 672 |
| 2025/07/10 | 113,300 | 113,300 | 112,300 | 112,900 | +300 | +0.3% | 470 |
| 2025/07/09 | 112,300 | 112,700 | 112,100 | 112,600 | +400 | +0.4% | 426 |
| 2025/07/08 | 112,600 | 113,000 | 112,200 | 112,200 | -500 | -0.4% | 784 |
| 2025/07/07 | 113,000 | 113,300 | 112,600 | 112,700 | +500 | +0.4% | 627 |
| 2025/07/04 | 112,400 | 112,800 | 112,200 | 112,200 | -200 | -0.2% | 431 |
| 2025/07/03 | 112,600 | 112,700 | 112,200 | 112,400 | -200 | -0.2% | 317 |
| 2025/07/02 | 113,000 | 113,000 | 112,200 | 112,600 | +100 | +0.1% | 464 |
| 2025/07/01 | 113,600 | 113,800 | 112,500 | 112,500 | -1,100 | -1% | 596 |
| 2025/06/30 | 114,400 | 114,700 | 113,500 | 113,600 | -1,100 | -1% | 563 |
| 2025/06/27 | 114,700 | 114,700 | 113,800 | 114,700 | +200 | +0.2% | 347 |
| 2025/06/26 | 113,800 | 114,500 | 113,400 | 114,500 | +700 | +0.6% | 493 |
| 2025/06/25 | 113,800 | 113,800 | 113,300 | 113,800 | +400 | +0.4% | 251 |
| 2025/06/24 | 113,200 | 113,600 | 113,100 | 113,400 | ±0 | ±0% | 260 |
| 2025/06/23 | 113,300 | 113,400 | 112,500 | 113,400 | +300 | +0.3% | 657 |
| 2025/06/20 | 114,000 | 114,000 | 112,600 | 113,100 | -1,000 | -0.9% | 506 |
| 2025/06/19 | 113,300 | 114,100 | 113,100 | 114,100 | +700 | +0.6% | 433 |
| 2025/06/18 | 112,500 | 113,600 | 112,500 | 113,400 | +500 | +0.4% | 346 |
| 2025/06/17 | 112,600 | 113,100 | 112,000 | 112,900 | ±0 | ±0% | 319 |
| 2025/06/16 | 112,100 | 113,400 | 112,100 | 112,900 | +500 | +0.4% | 743 |
| 2025/06/13 | 111,200 | 112,500 | 111,200 | 112,400 | +1,200 | +1.1% | 1,113 |
| 2025/06/12 | 111,100 | 111,800 | 111,100 | 111,200 | ±0 | ±0% | 909 |
1～
50
件表示中 / 1837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
