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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 86,300 | 86,500 | 85,400 | 85,500 | -300 | -0.3% | 2,267 |
| 2020/08/19 | 87,000 | 87,000 | 85,800 | 85,800 | -900 | -1% | 2,719 |
| 2020/08/18 | 87,700 | 87,700 | 86,500 | 86,700 | -600 | -0.7% | 2,306 |
| 2020/08/17 | 87,900 | 88,000 | 87,200 | 87,300 | +300 | +0.3% | 983 |
| 2020/08/14 | 87,700 | 87,800 | 86,900 | 87,000 | -500 | -0.6% | 1,501 |
| 2020/08/13 | 87,600 | 87,900 | 86,500 | 87,500 | +600 | +0.7% | 1,420 |
| 2020/08/12 | 86,400 | 86,900 | 85,700 | 86,900 | +1,200 | +1.4% | 2,027 |
| 2020/08/11 | 85,500 | 86,800 | 85,300 | 85,700 | +1,200 | +1.4% | 1,911 |
| 2020/08/07 | 84,400 | 84,900 | 84,000 | 84,500 | +400 | +0.5% | 1,078 |
| 2020/08/06 | 85,700 | 85,700 | 84,100 | 84,100 | -1,100 | -1.3% | 1,608 |
| 2020/08/05 | 86,200 | 86,200 | 84,400 | 85,200 | -1,200 | -1.4% | 3,106 |
| 2020/08/04 | 85,500 | 86,400 | 84,100 | 86,400 | +2,400 | +2.9% | 698 |
| 2020/08/03 | 83,600 | 85,700 | 83,600 | 84,000 | +600 | +0.7% | 1,085 |
| 2020/07/31 | 86,600 | 87,100 | 83,100 | 83,400 | -3,700 | -4.2% | 2,843 |
| 2020/07/30 | 87,800 | 88,900 | 86,900 | 87,100 | -700 | -0.8% | 3,061 |
| 2020/07/29 | 87,900 | 88,300 | 87,200 | 87,800 | +400 | +0.5% | 1,434 |
| 2020/07/28 | 88,000 | 88,000 | 87,100 | 87,400 | +400 | +0.5% | 887 |
| 2020/07/27 | 87,500 | 87,900 | 86,300 | 87,000 | +200 | +0.2% | 1,216 |
| 2020/07/22 | 86,200 | 87,300 | 86,200 | 86,800 | +500 | +0.6% | 739 |
| 2020/07/21 | 86,700 | 87,100 | 86,000 | 86,300 | -800 | -0.9% | 1,208 |
| 2020/07/20 | 88,200 | 88,200 | 87,000 | 87,100 | -1,100 | -1.2% | 719 |
| 2020/07/17 | 88,100 | 88,700 | 87,200 | 88,200 | +100 | +0.1% | 920 |
| 2020/07/16 | 88,600 | 88,900 | 87,600 | 88,100 | -200 | -0.2% | 1,063 |
| 2020/07/15 | 87,500 | 88,600 | 87,200 | 88,300 | +1,400 | +1.6% | 1,113 |
| 2020/07/14 | 88,500 | 88,800 | 86,700 | 86,900 | -1,100 | -1.3% | 2,066 |
| 2020/07/13 | 88,300 | 89,600 | 87,400 | 88,000 | -100 | -0.1% | 829 |
| 2020/07/10 | 88,200 | 89,100 | 86,600 | 88,100 | -900 | -1% | 1,723 |
| 2020/07/09 | 90,100 | 90,300 | 88,300 | 89,000 | -1,100 | -1.2% | 1,540 |
| 2020/07/08 | 89,900 | 90,700 | 89,300 | 90,100 | +200 | +0.2% | 565 |
| 2020/07/07 | 91,500 | 91,800 | 89,200 | 89,900 | -1,600 | -1.7% | 2,734 |
| 2020/07/06 | 92,900 | 93,000 | 91,500 | 91,500 | -1,400 | -1.5% | 1,265 |
| 2020/07/03 | 93,700 | 93,700 | 92,700 | 92,900 | -800 | -0.9% | 839 |
| 2020/07/02 | 92,800 | 94,400 | 91,900 | 93,700 | +1,100 | +1.2% | 1,150 |
| 2020/07/01 | 91,400 | 93,000 | 91,100 | 92,600 | +1,400 | +1.5% | 1,449 |
| 2020/06/30 | 93,000 | 93,600 | 91,000 | 91,200 | -800 | -0.9% | 2,203 |
| 2020/06/29 | 94,500 | 94,500 | 91,200 | 92,000 | -3,300 | -3.5% | 1,214 |
| 2020/06/26 | 95,900 | 95,900 | 94,200 | 95,300 | +900 | +1% | 696 |
| 2020/06/25 | 97,700 | 97,700 | 93,800 | 94,400 | -3,600 | -3.7% | 1,745 |
| 2020/06/24 | 98,100 | 98,300 | 97,600 | 98,000 | -400 | -0.4% | 390 |
| 2020/06/23 | 97,200 | 99,100 | 97,200 | 98,400 | +1,400 | +1.4% | 523 |
| 2020/06/22 | 96,900 | 98,000 | 96,700 | 97,000 | +100 | +0.1% | 365 |
| 2020/06/19 | 97,100 | 98,700 | 95,900 | 96,900 | ±0 | ±0% | 1,062 |
| 2020/06/18 | 98,300 | 98,400 | 95,900 | 96,900 | -1,400 | -1.4% | 1,279 |
| 2020/06/17 | 99,700 | 99,700 | 97,700 | 98,300 | -1,500 | -1.5% | 676 |
| 2020/06/16 | 97,900 | 100,100 | 97,500 | 99,800 | +4,800 | +5.1% | 1,506 |
| 2020/06/15 | 98,500 | 99,100 | 95,000 | 95,000 | -4,800 | -4.8% | 977 |
| 2020/06/12 | 97,000 | 99,800 | 94,800 | 99,800 | +800 | +0.8% | 2,110 |
| 2020/06/11 | 101,400 | 101,500 | 98,300 | 99,000 | -3,400 | -3.3% | 1,631 |
| 2020/06/10 | 104,500 | 104,500 | 101,800 | 102,400 | -200 | -0.2% | 1,154 |
| 2020/06/09 | 106,500 | 106,500 | 102,400 | 102,600 | -900 | -0.9% | 1,582 |
1151～
1200
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
