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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 110,200 | 111,300 | 110,200 | 111,200 | +1,000 | +0.9% | 810 |
| 2025/06/10 | 110,400 | 110,800 | 110,200 | 110,200 | -100 | -0.1% | 529 |
| 2025/06/09 | 110,800 | 111,100 | 110,300 | 110,300 | -500 | -0.5% | 433 |
| 2025/06/06 | 110,800 | 111,300 | 110,800 | 110,800 | ±0 | ±0% | 346 |
| 2025/06/05 | 111,600 | 111,800 | 110,800 | 110,800 | -900 | -0.8% | 1,384 |
| 2025/06/04 | 112,700 | 112,700 | 111,400 | 111,700 | -100 | -0.1% | 289 |
| 2025/06/03 | 112,600 | 112,700 | 111,600 | 111,800 | -800 | -0.7% | 546 |
| 2025/06/02 | 113,000 | 113,000 | 111,800 | 112,600 | -700 | -0.6% | 521 |
| 2025/05/30 | 113,600 | 114,200 | 108,200 | 113,300 | +300 | +0.3% | 1,481 |
| 2025/05/29 | 112,300 | 113,500 | 112,100 | 113,000 | +300 | +0.3% | 510 |
| 2025/05/28 | 112,000 | 112,700 | 111,800 | 112,700 | +400 | +0.4% | 305 |
| 2025/05/27 | 111,100 | 112,300 | 111,100 | 112,300 | +1,200 | +1.1% | 437 |
| 2025/05/26 | 110,600 | 112,000 | 110,600 | 111,100 | ±0 | ±0% | 413 |
| 2025/05/23 | 110,600 | 111,100 | 110,400 | 111,100 | +500 | +0.5% | 418 |
| 2025/05/22 | 111,000 | 111,200 | 110,200 | 110,600 | +200 | +0.2% | 352 |
| 2025/05/21 | 110,200 | 111,000 | 110,200 | 110,400 | +200 | +0.2% | 354 |
| 2025/05/20 | 111,000 | 111,000 | 110,200 | 110,200 | -600 | -0.5% | 346 |
| 2025/05/19 | 111,000 | 111,200 | 110,500 | 110,800 | -400 | -0.4% | 419 |
| 2025/05/16 | 110,800 | 111,200 | 110,700 | 111,200 | +100 | +0.1% | 333 |
| 2025/05/15 | 111,300 | 111,300 | 110,300 | 111,100 | +200 | +0.2% | 440 |
| 2025/05/14 | 110,900 | 111,100 | 110,100 | 110,900 | +600 | +0.5% | 384 |
| 2025/05/13 | 111,800 | 111,800 | 110,200 | 110,300 | -1,500 | -1.3% | 558 |
| 2025/05/12 | 110,400 | 111,800 | 110,400 | 111,800 | +900 | +0.8% | 267 |
| 2025/05/09 | 110,500 | 110,900 | 109,600 | 110,900 | +1,000 | +0.9% | 755 |
| 2025/05/08 | 110,900 | 110,900 | 109,900 | 109,900 | -1,000 | -0.9% | 661 |
| 2025/05/07 | 112,500 | 116,800 | 110,800 | 110,900 | -1,400 | -1.2% | 1,499 |
| 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 |
51～
100
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
