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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 116,000 | 116,500 | 115,700 | 116,500 | +200 | +0.2% | 564 |
| 2025/02/17 | 116,100 | 116,300 | 115,200 | 116,300 | +1,000 | +0.9% | 1,131 |
| 2025/02/14 | 115,700 | 116,300 | 115,300 | 115,300 | -100 | -0.1% | 1,148 |
| 2025/02/13 | 114,600 | 115,400 | 114,200 | 115,400 | +1,300 | +1.1% | 393 |
| 2025/02/12 | 113,900 | 114,300 | 113,900 | 114,100 | +500 | +0.4% | 398 |
| 2025/02/10 | 114,600 | 114,600 | 113,500 | 113,600 | -1,000 | -0.9% | 1,205 |
| 2025/02/07 | 115,500 | 115,500 | 114,500 | 114,600 | -700 | -0.6% | 676 |
| 2025/02/06 | 115,700 | 116,200 | 115,000 | 115,300 | +400 | +0.3% | 501 |
| 2025/02/05 | 115,400 | 115,800 | 114,900 | 114,900 | -800 | -0.7% | 788 |
| 2025/02/04 | 116,400 | 116,400 | 115,100 | 115,700 | -200 | -0.2% | 1,193 |
| 2025/02/03 | 116,600 | 116,900 | 115,500 | 115,900 | -400 | -0.3% | 1,152 |
| 2025/01/31 | 116,700 | 117,000 | 116,100 | 116,300 | -800 | -0.7% | 1,165 |
| 2025/01/30 | 117,100 | 117,300 | 116,300 | 117,100 | -200 | -0.2% | 952 |
| 2025/01/29 | 116,900 | 118,100 | 116,900 | 117,300 | +1,100 | +0.9% | 1,078 |
| 2025/01/28 | 116,400 | 118,000 | 116,200 | 116,200 | +400 | +0.3% | 1,398 |
| 2025/01/27 | 115,200 | 116,200 | 115,200 | 115,800 | +800 | +0.7% | 1,647 |
| 2025/01/24 | 114,400 | 115,500 | 114,000 | 115,000 | +700 | +0.6% | 1,587 |
| 2025/01/23 | 114,400 | 114,600 | 113,900 | 114,300 | -400 | -0.3% | 643 |
| 2025/01/22 | 114,800 | 115,000 | 114,300 | 114,700 | -200 | -0.2% | 547 |
| 2025/01/21 | 114,700 | 115,100 | 114,300 | 114,900 | +400 | +0.3% | 539 |
| 2025/01/20 | 114,500 | 114,500 | 113,700 | 114,500 | +400 | +0.4% | 466 |
| 2025/01/17 | 113,900 | 114,300 | 113,700 | 114,100 | -100 | -0.1% | 709 |
| 2025/01/16 | 114,400 | 114,600 | 113,500 | 114,200 | -200 | -0.2% | 545 |
| 2025/01/15 | 113,700 | 114,600 | 113,200 | 114,400 | +700 | +0.6% | 794 |
| 2025/01/14 | 114,300 | 114,300 | 113,200 | 113,700 | -600 | -0.5% | 1,197 |
| 2025/01/10 | 114,800 | 114,800 | 113,600 | 114,300 | -500 | -0.4% | 826 |
| 2025/01/09 | 114,600 | 114,800 | 113,900 | 114,800 | +200 | +0.2% | 726 |
| 2025/01/08 | 114,500 | 114,900 | 114,000 | 114,600 | +500 | +0.4% | 1,488 |
| 2025/01/07 | 115,600 | 115,600 | 113,900 | 114,100 | +100 | +0.1% | 1,306 |
| 2025/01/06 | 112,900 | 114,400 | 112,900 | 114,000 | +1,200 | +1.1% | 1,202 |
| 2024/12/30 | 113,600 | 114,200 | 112,700 | 112,800 | -600 | -0.5% | 1,053 |
| 2024/12/27 | 113,300 | 113,500 | 112,800 | 113,400 | +200 | +0.2% | 1,049 |
| 2024/12/26 | 111,200 | 113,200 | 111,200 | 113,200 | +2,000 | +1.8% | 1,171 |
| 2024/12/25 | 110,400 | 111,200 | 110,400 | 111,200 | +400 | +0.4% | 535 |
| 2024/12/24 | 109,900 | 111,400 | 109,900 | 110,800 | +500 | +0.5% | 792 |
| 2024/12/23 | 110,000 | 110,500 | 109,800 | 110,300 | ±0 | ±0% | 637 |
| 2024/12/20 | 110,600 | 111,000 | 110,300 | 110,300 | -100 | -0.1% | 712 |
| 2024/12/19 | 110,000 | 110,700 | 109,900 | 110,400 | +500 | +0.5% | 1,042 |
| 2024/12/18 | 110,100 | 110,900 | 109,900 | 109,900 | ±0 | ±0% | 814 |
| 2024/12/17 | 110,100 | 110,400 | 109,500 | 109,900 | -100 | -0.1% | 1,106 |
| 2024/12/16 | 109,600 | 110,000 | 109,400 | 110,000 | +200 | +0.2% | 972 |
| 2024/12/13 | 110,200 | 110,300 | 109,400 | 109,800 | -100 | -0.1% | 1,481 |
| 2024/12/12 | 110,100 | 110,700 | 109,900 | 109,900 | -200 | -0.2% | 842 |
| 2024/12/11 | 109,400 | 110,100 | 109,300 | 110,100 | +500 | +0.5% | 747 |
| 2024/12/10 | 110,300 | 110,400 | 109,100 | 109,600 | +300 | +0.3% | 1,101 |
| 2024/12/09 | 110,300 | 110,600 | 109,200 | 109,300 | -1,200 | -1.1% | 1,666 |
| 2024/12/06 | 111,000 | 111,600 | 110,200 | 110,500 | -800 | -0.7% | 789 |
| 2024/12/05 | 111,400 | 111,900 | 111,300 | 111,300 | -600 | -0.5% | 530 |
| 2024/12/04 | 111,600 | 111,900 | 111,100 | 111,900 | +200 | +0.2% | 524 |
| 2024/12/03 | 111,400 | 111,700 | 110,600 | 111,700 | +300 | +0.3% | 869 |
51～
100
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
