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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 125,400 | 126,200 | 125,100 | 126,100 | +300 | +0.2% | 997 |
| 2022/09/02 | 126,000 | 126,000 | 125,400 | 125,800 | +200 | +0.2% | 901 |
| 2022/09/01 | 126,200 | 126,800 | 125,400 | 125,600 | -500 | -0.4% | 1,019 |
| 2022/08/31 | 125,400 | 126,400 | 125,100 | 126,100 | +200 | +0.2% | 1,045 |
| 2022/08/30 | 124,700 | 126,000 | 124,600 | 125,900 | -3,200 | -2.5% | 2,714 |
| 2022/08/29 | 129,800 | 130,100 | 129,000 | 129,100 | -800 | -0.6% | 4,050 |
| 2022/08/26 | 129,600 | 129,900 | 129,300 | 129,900 | +500 | +0.4% | 902 |
| 2022/08/25 | 128,700 | 129,700 | 128,700 | 129,400 | +600 | +0.5% | 1,113 |
| 2022/08/24 | 129,000 | 129,200 | 128,700 | 128,800 | +100 | +0.1% | 899 |
| 2022/08/23 | 129,000 | 129,000 | 128,400 | 128,700 | +200 | +0.2% | 634 |
| 2022/08/22 | 129,100 | 129,100 | 128,400 | 128,500 | -600 | -0.5% | 965 |
| 2022/08/19 | 128,800 | 129,600 | 128,800 | 129,100 | -100 | -0.1% | 595 |
| 2022/08/18 | 129,100 | 129,700 | 128,800 | 129,200 | +300 | +0.2% | 750 |
| 2022/08/17 | 128,900 | 129,700 | 128,700 | 128,900 | -400 | -0.3% | 763 |
| 2022/08/16 | 129,600 | 129,600 | 128,800 | 129,300 | -300 | -0.2% | 678 |
| 2022/08/15 | 128,400 | 129,600 | 128,400 | 129,600 | +1,200 | +0.9% | 567 |
| 2022/08/12 | 128,800 | 128,800 | 127,800 | 128,400 | +600 | +0.5% | 526 |
| 2022/08/10 | 128,500 | 128,600 | 127,800 | 127,800 | -700 | -0.5% | 581 |
| 2022/08/09 | 129,100 | 129,200 | 128,500 | 128,500 | -500 | -0.4% | 482 |
| 2022/08/08 | 128,800 | 129,000 | 128,600 | 129,000 | +200 | +0.2% | 419 |
| 2022/08/05 | 128,200 | 128,800 | 128,100 | 128,800 | +100 | +0.1% | 402 |
| 2022/08/04 | 129,200 | 129,200 | 128,100 | 128,700 | +200 | +0.2% | 468 |
| 2022/08/03 | 128,500 | 128,500 | 127,400 | 128,500 | +600 | +0.5% | 648 |
| 2022/08/02 | 129,400 | 129,600 | 127,800 | 127,900 | -1,700 | -1.3% | 986 |
| 2022/08/01 | 129,400 | 129,600 | 128,800 | 129,600 | +1,000 | +0.8% | 780 |
| 2022/07/29 | 128,300 | 129,100 | 128,300 | 128,600 | +600 | +0.5% | 558 |
| 2022/07/28 | 127,900 | 128,900 | 127,700 | 128,000 | +200 | +0.2% | 1,233 |
| 2022/07/27 | 127,600 | 128,200 | 127,400 | 127,800 | +200 | +0.2% | 539 |
| 2022/07/26 | 127,700 | 127,700 | 127,200 | 127,600 | +300 | +0.2% | 355 |
| 2022/07/25 | 127,700 | 128,200 | 127,300 | 127,300 | -400 | -0.3% | 526 |
| 2022/07/22 | 128,300 | 128,500 | 127,700 | 127,700 | -100 | -0.1% | 521 |
| 2022/07/21 | 127,100 | 128,200 | 127,100 | 127,800 | +700 | +0.6% | 770 |
| 2022/07/20 | 128,100 | 128,600 | 127,000 | 127,100 | -1,000 | -0.8% | 814 |
| 2022/07/19 | 128,000 | 128,200 | 127,400 | 128,100 | +1,300 | +1% | 549 |
| 2022/07/15 | 127,900 | 128,000 | 126,700 | 126,800 | -1,000 | -0.8% | 540 |
| 2022/07/14 | 127,600 | 129,100 | 127,200 | 127,800 | -100 | -0.1% | 677 |
| 2022/07/13 | 128,000 | 128,800 | 127,900 | 127,900 | -100 | -0.1% | 285 |
| 2022/07/12 | 128,700 | 128,800 | 127,500 | 128,000 | -300 | -0.2% | 421 |
| 2022/07/11 | 127,500 | 128,600 | 127,000 | 128,300 | +2,000 | +1.6% | 635 |
| 2022/07/08 | 126,500 | 127,200 | 126,000 | 126,300 | -1,300 | -1% | 1,426 |
| 2022/07/07 | 126,000 | 127,600 | 125,700 | 127,600 | +2,600 | +2.1% | 1,244 |
| 2022/07/06 | 126,800 | 126,800 | 125,000 | 125,000 | -1,800 | -1.4% | 739 |
| 2022/07/05 | 127,000 | 127,000 | 125,800 | 126,800 | -100 | -0.1% | 659 |
| 2022/07/04 | 126,000 | 126,900 | 125,200 | 126,900 | +2,000 | +1.6% | 693 |
| 2022/07/01 | 127,000 | 127,000 | 124,300 | 124,900 | -1,900 | -1.5% | 761 |
| 2022/06/30 | 127,400 | 127,400 | 126,300 | 126,800 | -500 | -0.4% | 1,055 |
| 2022/06/29 | 126,400 | 127,300 | 125,900 | 127,300 | ±0 | ±0% | 970 |
| 2022/06/28 | 126,700 | 127,300 | 125,900 | 127,300 | +1,600 | +1.3% | 955 |
| 2022/06/27 | 125,900 | 126,600 | 125,300 | 125,700 | +600 | +0.5% | 704 |
| 2022/06/24 | 124,500 | 125,100 | 123,900 | 125,100 | +700 | +0.6% | 499 |
651～
700
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
