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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 125,900 | 126,000 | 124,000 | 124,000 | -200 | -0.2% | 740 |
| 2021/07/21 | 124,300 | 124,900 | 123,900 | 124,200 | +400 | +0.3% | 505 |
| 2021/07/20 | 125,400 | 125,400 | 122,900 | 123,800 | -1,600 | -1.3% | 1,270 |
| 2021/07/19 | 127,000 | 127,000 | 125,300 | 125,400 | -1,700 | -1.3% | 756 |
| 2021/07/16 | 127,600 | 127,700 | 126,100 | 127,100 | +100 | +0.1% | 1,629 |
| 2021/07/15 | 128,100 | 128,100 | 126,600 | 127,000 | -1,100 | -0.9% | 566 |
| 2021/07/14 | 126,100 | 128,200 | 125,700 | 128,100 | +2,100 | +1.7% | 1,484 |
| 2021/07/13 | 126,600 | 127,000 | 126,000 | 126,000 | ±0 | ±0% | 613 |
| 2021/07/12 | 125,700 | 126,300 | 125,100 | 126,000 | +1,600 | +1.3% | 574 |
| 2021/07/09 | 124,800 | 126,000 | 123,200 | 124,400 | -1,000 | -0.8% | 1,935 |
| 2021/07/08 | 128,600 | 128,800 | 125,400 | 125,400 | -3,200 | -2.5% | 1,716 |
| 2021/07/07 | 127,200 | 129,100 | 126,800 | 128,600 | +1,300 | +1% | 1,047 |
| 2021/07/06 | 127,100 | 128,500 | 126,800 | 127,300 | -600 | -0.5% | 1,101 |
| 2021/07/05 | 125,600 | 127,900 | 123,000 | 127,900 | +2,400 | +1.9% | 1,301 |
| 2021/07/02 | 124,000 | 125,500 | 123,200 | 125,500 | +2,600 | +2.1% | 902 |
| 2021/07/01 | 123,400 | 123,600 | 122,600 | 122,900 | +100 | +0.1% | 596 |
| 2021/06/30 | 124,200 | 124,300 | 122,800 | 122,800 | -1,400 | -1.1% | 540 |
| 2021/06/29 | 123,700 | 124,200 | 123,200 | 124,200 | +200 | +0.2% | 402 |
| 2021/06/28 | 122,200 | 124,000 | 122,200 | 124,000 | +1,900 | +1.6% | 670 |
| 2021/06/25 | 122,200 | 122,800 | 122,100 | 122,100 | -100 | -0.1% | 261 |
| 2021/06/24 | 123,300 | 123,300 | 122,000 | 122,200 | -800 | -0.7% | 237 |
| 2021/06/23 | 122,300 | 123,100 | 122,000 | 123,000 | +700 | +0.6% | 820 |
| 2021/06/22 | 122,000 | 123,400 | 121,700 | 122,300 | +500 | +0.4% | 565 |
| 2021/06/21 | 120,000 | 121,800 | 119,600 | 121,800 | +100 | +0.1% | 850 |
| 2021/06/18 | 120,100 | 121,700 | 120,100 | 121,700 | +1,600 | +1.3% | 786 |
| 2021/06/17 | 121,600 | 121,900 | 120,100 | 120,100 | -1,500 | -1.2% | 1,566 |
| 2021/06/16 | 121,900 | 122,600 | 121,500 | 121,600 | -400 | -0.3% | 425 |
| 2021/06/15 | 122,500 | 123,100 | 121,600 | 122,000 | -500 | -0.4% | 603 |
| 2021/06/14 | 122,500 | 122,900 | 122,300 | 122,500 | +100 | +0.1% | 490 |
| 2021/06/11 | 124,700 | 124,700 | 122,400 | 122,400 | -1,200 | -1% | 1,442 |
| 2021/06/10 | 123,600 | 124,400 | 123,500 | 123,600 | ±0 | ±0% | 397 |
| 2021/06/09 | 124,400 | 125,500 | 123,100 | 123,600 | -100 | -0.1% | 1,049 |
| 2021/06/08 | 123,600 | 124,500 | 123,500 | 123,700 | +200 | +0.2% | 680 |
| 2021/06/07 | 121,800 | 123,800 | 121,800 | 123,500 | +1,500 | +1.2% | 981 |
| 2021/06/04 | 121,500 | 122,000 | 121,000 | 122,000 | +500 | +0.4% | 748 |
| 2021/06/03 | 120,600 | 121,600 | 120,400 | 121,500 | +900 | +0.7% | 887 |
| 2021/06/02 | 120,000 | 121,000 | 119,700 | 120,600 | +600 | +0.5% | 1,259 |
| 2021/06/01 | 119,700 | 120,000 | 119,400 | 120,000 | ±0 | ±0% | 491 |
| 2021/05/31 | 119,200 | 120,300 | 118,900 | 120,000 | +800 | +0.7% | 824 |
| 2021/05/28 | 118,800 | 119,200 | 118,200 | 119,200 | +400 | +0.3% | 585 |
| 2021/05/27 | 118,400 | 118,800 | 117,600 | 118,800 | +400 | +0.3% | 738 |
| 2021/05/26 | 118,900 | 119,000 | 118,300 | 118,400 | -500 | -0.4% | 610 |
| 2021/05/25 | 119,500 | 119,600 | 118,500 | 118,900 | -500 | -0.4% | 514 |
| 2021/05/24 | 118,600 | 119,400 | 117,900 | 119,400 | +1,400 | +1.2% | 685 |
| 2021/05/21 | 118,100 | 119,200 | 117,600 | 118,000 | +200 | +0.2% | 1,319 |
| 2021/05/20 | 116,300 | 117,800 | 116,300 | 117,800 | +1,000 | +0.9% | 921 |
| 2021/05/19 | 115,500 | 116,800 | 115,300 | 116,800 | +1,000 | +0.9% | 763 |
| 2021/05/18 | 115,500 | 116,000 | 115,100 | 115,800 | +1,300 | +1.1% | 1,405 |
| 2021/05/17 | 114,100 | 115,400 | 113,800 | 114,500 | +1,500 | +1.3% | 837 |
| 2021/05/14 | 112,800 | 115,200 | 112,800 | 113,000 | +300 | +0.3% | 1,384 |
1001～
1050
件表示中 / 1838件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
