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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 111,600 | 112,300 | 111,500 | 112,300 | +800 | +0.7% | 647 |
| 2025/05/01 | 109,700 | 111,500 | 109,700 | 111,500 | +1,800 | +1.6% | 687 |
| 2025/04/30 | 108,600 | 110,500 | 108,600 | 109,700 | +400 | +0.4% | 1,487 |
| 2025/04/28 | 109,300 | 109,400 | 108,900 | 109,300 | ±0 | ±0% | 272 |
| 2025/04/25 | 108,700 | 109,400 | 108,500 | 109,300 | +500 | +0.5% | 682 |
| 2025/04/24 | 110,000 | 110,000 | 108,700 | 108,800 | -1,200 | -1.1% | 403 |
| 2025/04/23 | 110,000 | 110,500 | 109,800 | 110,000 | +300 | +0.3% | 448 |
| 2025/04/22 | 109,100 | 109,900 | 109,100 | 109,700 | +100 | +0.1% | 592 |
| 2025/04/21 | 110,000 | 110,300 | 108,900 | 109,600 | -200 | -0.2% | 771 |
| 2025/04/18 | 109,900 | 110,200 | 109,800 | 109,800 | -200 | -0.2% | 294 |
| 2025/04/17 | 110,200 | 110,800 | 109,800 | 110,000 | -200 | -0.2% | 402 |
| 2025/04/16 | 110,300 | 110,300 | 109,800 | 110,200 | +200 | +0.2% | 362 |
| 2025/04/15 | 110,900 | 110,900 | 109,600 | 110,000 | -900 | -0.8% | 327 |
| 2025/04/14 | 109,700 | 111,000 | 109,600 | 110,900 | +2,200 | +2% | 598 |
| 2025/04/11 | 108,200 | 109,200 | 108,200 | 108,700 | -200 | -0.2% | 724 |
| 2025/04/10 | 109,800 | 110,200 | 108,400 | 108,900 | +2,100 | +2% | 954 |
| 2025/04/09 | 106,500 | 109,400 | 106,100 | 106,800 | -1,400 | -1.3% | 735 |
| 2025/04/08 | 106,600 | 109,500 | 106,600 | 108,200 | +2,600 | +2.5% | 1,339 |
| 2025/04/07 | 106,800 | 107,800 | 103,800 | 105,600 | -3,000 | -2.8% | 2,158 |
| 2025/04/04 | 109,000 | 109,400 | 108,000 | 108,600 | -1,600 | -1.5% | 1,546 |
| 2025/04/03 | 110,100 | 110,500 | 109,500 | 110,200 | -1,600 | -1.4% | 750 |
| 2025/04/02 | 112,800 | 112,800 | 111,000 | 111,800 | -1,100 | -1% | 510 |
| 2025/04/01 | 112,500 | 112,900 | 112,100 | 112,900 | +800 | +0.7% | 501 |
| 2025/03/31 | 113,100 | 113,300 | 112,100 | 112,100 | -1,900 | -1.7% | 1,159 |
| 2025/03/28 | 114,500 | 114,500 | 113,100 | 114,000 | -500 | -0.4% | 543 |
| 2025/03/27 | 114,100 | 114,500 | 113,100 | 114,500 | +900 | +0.8% | 1,531 |
| 2025/03/26 | 113,500 | 113,600 | 112,400 | 113,600 | +400 | +0.4% | 803 |
| 2025/03/25 | 112,100 | 113,500 | 112,100 | 113,200 | +500 | +0.4% | 702 |
| 2025/03/24 | 111,900 | 112,700 | 111,900 | 112,700 | +900 | +0.8% | 996 |
| 2025/03/21 | 111,300 | 112,100 | 111,300 | 111,800 | +100 | +0.1% | 604 |
| 2025/03/19 | 111,100 | 111,700 | 111,100 | 111,700 | +600 | +0.5% | 497 |
| 2025/03/18 | 110,800 | 111,100 | 110,500 | 111,100 | +600 | +0.5% | 591 |
| 2025/03/17 | 109,900 | 110,500 | 109,900 | 110,500 | +800 | +0.7% | 603 |
| 2025/03/14 | 110,300 | 110,300 | 109,500 | 109,700 | +500 | +0.5% | 844 |
| 2025/03/13 | 110,100 | 110,400 | 109,200 | 109,200 | +200 | +0.2% | 864 |
| 2025/03/12 | 109,500 | 110,000 | 108,600 | 109,000 | +400 | +0.4% | 733 |
| 2025/03/11 | 109,100 | 109,600 | 107,900 | 108,600 | -400 | -0.4% | 1,853 |
| 2025/03/10 | 109,500 | 109,900 | 108,900 | 109,000 | -500 | -0.5% | 1,143 |
| 2025/03/07 | 110,500 | 110,800 | 109,500 | 109,500 | -1,400 | -1.3% | 1,329 |
| 2025/03/06 | 110,800 | 111,100 | 110,600 | 110,900 | +200 | +0.2% | 641 |
| 2025/03/05 | 111,800 | 112,300 | 110,700 | 110,700 | -1,200 | -1.1% | 1,000 |
| 2025/03/04 | 112,900 | 113,300 | 111,900 | 111,900 | -1,100 | -1% | 941 |
| 2025/03/03 | 113,800 | 114,500 | 113,000 | 113,000 | -1,000 | -0.9% | 1,414 |
| 2025/02/28 | 114,800 | 116,000 | 114,000 | 114,000 | -2,200 | -1.9% | 965 |
| 2025/02/27 | 112,400 | 116,200 | 112,400 | 116,200 | -800 | -0.7% | 2,861 |
| 2025/02/26 | 116,500 | 117,000 | 115,500 | 117,000 | +700 | +0.6% | 1,586 |
| 2025/02/25 | 116,300 | 116,600 | 115,800 | 116,300 | +200 | +0.2% | 1,680 |
| 2025/02/21 | 115,800 | 116,400 | 115,600 | 116,100 | ±0 | ±0% | 542 |
| 2025/02/20 | 116,400 | 116,400 | 115,600 | 116,100 | -100 | -0.1% | 588 |
| 2025/02/19 | 116,600 | 117,000 | 115,900 | 116,200 | -300 | -0.3% | 872 |
1～
50
件表示中 / 1761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
