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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 120,800 | 120,800 | 119,800 | 120,300 | +500 | +0.4% | 485 |
| 2022/12/12 | 119,100 | 119,800 | 118,900 | 119,800 | +500 | +0.4% | 370 |
| 2022/12/09 | 120,200 | 120,500 | 119,200 | 119,300 | -500 | -0.4% | 654 |
| 2022/12/08 | 119,500 | 120,000 | 118,700 | 119,800 | +300 | +0.3% | 725 |
| 2022/12/07 | 119,400 | 119,800 | 119,000 | 119,500 | +100 | +0.1% | 529 |
| 2022/12/06 | 119,000 | 119,400 | 118,400 | 119,400 | +500 | +0.4% | 763 |
| 2022/12/05 | 119,800 | 119,800 | 118,500 | 118,900 | -900 | -0.8% | 302 |
| 2022/12/02 | 121,100 | 121,100 | 118,900 | 119,800 | -600 | -0.5% | 499 |
| 2022/12/01 | 121,400 | 121,800 | 120,400 | 120,400 | -800 | -0.7% | 486 |
| 2022/11/30 | 122,400 | 122,400 | 121,200 | 121,200 | -1,900 | -1.5% | 606 |
| 2022/11/29 | 122,400 | 123,100 | 121,600 | 123,100 | +700 | +0.6% | 412 |
| 2022/11/28 | 122,200 | 122,400 | 121,500 | 122,400 | +300 | +0.2% | 483 |
| 2022/11/25 | 121,500 | 122,400 | 121,500 | 122,100 | +200 | +0.2% | 458 |
| 2022/11/24 | 120,800 | 121,900 | 120,200 | 121,900 | +1,100 | +0.9% | 592 |
| 2022/11/22 | 120,700 | 121,400 | 120,200 | 120,800 | +100 | +0.1% | 389 |
| 2022/11/21 | 120,000 | 121,200 | 119,900 | 120,700 | +800 | +0.7% | 1,042 |
| 2022/11/18 | 119,200 | 120,000 | 119,200 | 119,900 | +500 | +0.4% | 294 |
| 2022/11/17 | 119,000 | 120,000 | 119,000 | 119,400 | +200 | +0.2% | 298 |
| 2022/11/16 | 119,400 | 119,400 | 118,600 | 119,200 | +200 | +0.2% | 318 |
| 2022/11/15 | 119,200 | 119,500 | 118,400 | 119,000 | -500 | -0.4% | 547 |
| 2022/11/14 | 121,500 | 121,500 | 119,000 | 119,500 | -2,300 | -1.9% | 662 |
| 2022/11/11 | 122,000 | 122,700 | 121,800 | 121,800 | +1,000 | +0.8% | 942 |
| 2022/11/10 | 121,200 | 121,500 | 120,600 | 120,800 | -800 | -0.7% | 392 |
| 2022/11/09 | 121,500 | 121,700 | 120,500 | 121,600 | +700 | +0.6% | 358 |
| 2022/11/08 | 121,300 | 121,900 | 120,900 | 120,900 | -300 | -0.2% | 340 |
| 2022/11/07 | 123,100 | 123,400 | 120,900 | 121,200 | -2,200 | -1.8% | 527 |
| 2022/11/04 | 122,700 | 124,000 | 122,600 | 123,400 | +300 | +0.2% | 767 |
| 2022/11/02 | 124,400 | 124,400 | 122,700 | 123,100 | -1,300 | -1% | 667 |
| 2022/11/01 | 123,500 | 124,400 | 122,100 | 124,400 | +1,400 | +1.1% | 803 |
| 2022/10/31 | 122,700 | 123,300 | 121,700 | 123,000 | +900 | +0.7% | 701 |
| 2022/10/28 | 122,200 | 123,000 | 121,700 | 122,100 | -200 | -0.2% | 497 |
| 2022/10/27 | 121,700 | 122,700 | 121,000 | 122,300 | +600 | +0.5% | 1,405 |
| 2022/10/26 | 117,800 | 121,700 | 117,800 | 121,700 | +4,000 | +3.4% | 1,451 |
| 2022/10/25 | 116,100 | 117,700 | 116,100 | 117,700 | +1,400 | +1.2% | 1,130 |
| 2022/10/24 | 117,100 | 117,300 | 115,900 | 116,300 | -700 | -0.6% | 1,338 |
| 2022/10/21 | 116,700 | 117,200 | 115,400 | 117,000 | +400 | +0.3% | 1,213 |
| 2022/10/20 | 117,400 | 117,500 | 116,600 | 116,600 | -1,800 | -1.5% | 989 |
| 2022/10/19 | 120,900 | 120,900 | 118,300 | 118,400 | -2,700 | -2.2% | 1,011 |
| 2022/10/18 | 120,500 | 121,100 | 120,000 | 121,100 | +600 | +0.5% | 1,158 |
| 2022/10/17 | 120,700 | 121,200 | 119,700 | 120,500 | -100 | -0.1% | 1,140 |
651～
700
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
