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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 85,800 | 86,600 | 85,400 | 86,000 | +100 | +0.1% | 1,228 |
| 2020/10/30 | 87,700 | 87,800 | 85,400 | 85,900 | -1,800 | -2.1% | 1,949 |
| 2020/10/29 | 87,800 | 87,800 | 86,700 | 87,700 | -200 | -0.2% | 2,490 |
| 2020/10/28 | 89,100 | 89,500 | 87,500 | 87,900 | -1,200 | -1.3% | 1,966 |
| 2020/10/27 | 90,500 | 90,600 | 88,700 | 89,100 | ±0 | ±0% | 1,168 |
| 2020/10/26 | 91,700 | 92,000 | 89,000 | 89,100 | -1,900 | -2.1% | 1,499 |
| 2020/10/23 | 91,400 | 91,400 | 89,900 | 91,000 | +200 | +0.2% | 618 |
| 2020/10/22 | 91,500 | 91,500 | 90,000 | 90,800 | -700 | -0.8% | 850 |
| 2020/10/21 | 91,900 | 92,200 | 91,100 | 91,500 | -200 | -0.2% | 1,115 |
| 2020/10/20 | 92,300 | 92,800 | 91,700 | 91,700 | -1,100 | -1.2% | 1,250 |
| 2020/10/19 | 91,600 | 92,900 | 90,500 | 92,800 | +2,200 | +2.4% | 983 |
| 2020/10/16 | 90,300 | 92,200 | 89,800 | 90,600 | +1,400 | +1.6% | 1,755 |
| 2020/10/15 | 90,800 | 91,500 | 89,200 | 89,200 | -6,600 | -6.9% | 3,667 |
| 2020/10/14 | 96,800 | 96,800 | 95,800 | 95,800 | -1,100 | -1.1% | 849 |
| 2020/10/13 | 96,500 | 97,000 | 96,000 | 96,900 | +900 | +0.9% | 777 |
| 2020/10/12 | 96,500 | 97,200 | 95,700 | 96,000 | -500 | -0.5% | 790 |
| 2020/10/09 | 97,000 | 97,200 | 96,000 | 96,500 | +700 | +0.7% | 963 |
| 2020/10/08 | 97,000 | 97,100 | 95,600 | 95,800 | -200 | -0.2% | 1,193 |
| 2020/10/07 | 95,500 | 97,000 | 94,900 | 96,000 | +100 | +0.1% | 1,589 |
| 2020/10/06 | 94,300 | 96,200 | 94,300 | 95,900 | +1,600 | +1.7% | 1,439 |
| 2020/10/05 | 92,900 | 95,000 | 92,300 | 94,300 | +2,900 | +3.2% | 1,198 |
| 2020/10/02 | 92,900 | 94,700 | 91,200 | 91,400 | - | - | 2,021 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 92,800 | 92,900 | 91,500 | 91,800 | -200 | -0.2% | 960 |
| 2020/09/29 | 91,000 | 92,900 | 90,600 | 92,000 | +1,200 | +1.3% | 1,423 |
| 2020/09/28 | 89,800 | 90,900 | 89,300 | 90,800 | +1,200 | +1.3% | 1,217 |
| 2020/09/25 | 88,500 | 89,600 | 88,200 | 89,600 | +1,200 | +1.4% | 1,020 |
| 2020/09/24 | 88,000 | 88,500 | 87,800 | 88,400 | +300 | +0.3% | 726 |
| 2020/09/23 | 88,100 | 88,600 | 87,200 | 88,100 | -300 | -0.3% | 1,299 |
| 2020/09/18 | 88,400 | 89,500 | 88,400 | 88,400 | +600 | +0.7% | 1,762 |
| 2020/09/17 | 87,700 | 88,700 | 87,500 | 87,800 | +200 | +0.2% | 1,271 |
| 2020/09/16 | 87,100 | 88,100 | 86,500 | 87,600 | +1,000 | +1.2% | 1,274 |
| 2020/09/15 | 86,100 | 86,800 | 86,100 | 86,600 | +600 | +0.7% | 1,226 |
| 2020/09/14 | 86,600 | 88,100 | 86,000 | 86,000 | -400 | -0.5% | 2,125 |
| 2020/09/11 | 86,600 | 87,000 | 86,000 | 86,400 | -600 | -0.7% | 1,470 |
| 2020/09/10 | 86,700 | 87,000 | 86,300 | 87,000 | +400 | +0.5% | 1,199 |
| 2020/09/09 | 86,300 | 87,400 | 86,100 | 86,600 | -100 | -0.1% | 953 |
| 2020/09/08 | 87,000 | 87,000 | 85,800 | 86,700 | +200 | +0.2% | 953 |
| 2020/09/07 | 87,000 | 87,400 | 86,200 | 86,500 | -100 | -0.1% | 1,427 |
| 2020/09/04 | 86,100 | 87,000 | 85,900 | 86,600 | -100 | -0.1% | 1,279 |
| 2020/09/03 | 86,000 | 87,000 | 85,900 | 86,700 | +1,000 | +1.2% | 2,309 |
| 2020/09/02 | 84,800 | 85,800 | 84,500 | 85,700 | +1,000 | +1.2% | 1,480 |
| 2020/09/01 | 86,600 | 86,600 | 84,600 | 84,700 | -1,600 | -1.9% | 2,693 |
| 2020/08/31 | 86,800 | 86,900 | 85,900 | 86,300 | +800 | +0.9% | 1,385 |
| 2020/08/28 | 84,100 | 86,900 | 84,100 | 85,500 | -2,500 | -2.8% | 4,287 |
| 2020/08/27 | 89,200 | 89,200 | 87,100 | 88,000 | +300 | +0.3% | 4,421 |
| 2020/08/26 | 88,800 | 88,900 | 87,700 | 87,700 | -100 | -0.1% | 2,855 |
| 2020/08/25 | 88,000 | 88,700 | 87,600 | 87,800 | +500 | +0.6% | 2,715 |
| 2020/08/24 | 87,400 | 88,200 | 86,800 | 87,300 | +400 | +0.5% | 2,424 |
| 2020/08/21 | 85,700 | 87,300 | 85,700 | 86,900 | +1,400 | +1.6% | 3,940 |
1101～
1150
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
