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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 103,500 | 104,100 | 100,900 | 103,500 | +2,100 | +2.1% | 3,142 |
| 2020/06/05 | 98,800 | 101,500 | 98,700 | 101,400 | +3,000 | +3% | 890 |
| 2020/06/04 | 101,000 | 102,200 | 98,400 | 98,400 | -1,900 | -1.9% | 1,501 |
| 2020/06/03 | 102,400 | 102,400 | 99,600 | 100,300 | +100 | +0.1% | 1,418 |
| 2020/06/02 | 100,800 | 101,300 | 99,800 | 100,200 | +900 | +0.9% | 936 |
| 2020/06/01 | 102,100 | 102,100 | 98,400 | 99,300 | -1,900 | -1.9% | 1,331 |
| 2020/05/29 | 99,900 | 102,600 | 99,400 | 101,200 | +2,300 | +2.3% | 1,043 |
| 2020/05/28 | 99,600 | 100,400 | 97,600 | 98,900 | +800 | +0.8% | 828 |
| 2020/05/27 | 98,200 | 99,700 | 97,200 | 98,100 | +500 | +0.5% | 829 |
| 2020/05/26 | 98,100 | 98,600 | 97,400 | 97,600 | -200 | -0.2% | 762 |
| 2020/05/25 | 96,400 | 98,000 | 95,800 | 97,800 | +1,400 | +1.5% | 769 |
| 2020/05/22 | 94,600 | 96,400 | 93,600 | 96,400 | +1,900 | +2% | 887 |
| 2020/05/21 | 92,500 | 94,700 | 92,100 | 94,500 | +2,100 | +2.3% | 1,282 |
| 2020/05/20 | 90,000 | 92,600 | 89,500 | 92,400 | +2,100 | +2.3% | 922 |
| 2020/05/19 | 91,300 | 92,000 | 89,100 | 90,300 | +500 | +0.6% | 1,414 |
| 2020/05/18 | 87,600 | 90,300 | 86,600 | 89,800 | +2,300 | +2.6% | 1,460 |
| 2020/05/15 | 92,000 | 92,100 | 87,500 | 87,500 | -4,600 | -5% | 1,470 |
| 2020/05/14 | 92,900 | 93,400 | 91,100 | 92,100 | -2,100 | -2.2% | 951 |
| 2020/05/13 | 93,300 | 94,200 | 91,700 | 94,200 | -500 | -0.5% | 662 |
| 2020/05/12 | 97,800 | 97,800 | 94,300 | 94,700 | -2,800 | -2.9% | 1,184 |
| 2020/05/11 | 98,800 | 98,900 | 96,200 | 97,500 | +1,100 | +1.1% | 2,392 |
| 2020/05/08 | 93,200 | 96,700 | 92,100 | 96,400 | +3,400 | +3.7% | 2,184 |
| 2020/05/07 | 90,900 | 93,200 | 90,600 | 93,000 | +2,100 | +2.3% | 936 |
| 2020/05/01 | 92,000 | 92,000 | 90,600 | 90,900 | -1,300 | -1.4% | 1,056 |
| 2020/04/30 | 93,500 | 94,300 | 91,400 | 92,200 | +100 | +0.1% | 1,054 |
| 2020/04/28 | 95,800 | 96,300 | 91,700 | 92,100 | -3,400 | -3.6% | 1,097 |
| 2020/04/27 | 95,000 | 95,500 | 93,500 | 95,500 | +1,800 | +1.9% | 819 |
| 2020/04/24 | 95,300 | 96,100 | 93,400 | 93,700 | -100 | -0.1% | 724 |
| 2020/04/23 | 92,400 | 95,400 | 91,900 | 93,800 | +2,900 | +3.2% | 824 |
| 2020/04/22 | 92,000 | 92,000 | 88,700 | 90,900 | -1,300 | -1.4% | 1,220 |
| 2020/04/21 | 93,200 | 94,800 | 90,600 | 92,200 | -1,000 | -1.1% | 1,769 |
| 2020/04/20 | 93,200 | 94,100 | 91,300 | 93,200 | -300 | -0.3% | 569 |
| 2020/04/17 | 91,500 | 94,400 | 90,600 | 93,500 | +1,800 | +2% | 791 |
| 2020/04/16 | 88,700 | 91,700 | 87,700 | 91,700 | +3,000 | +3.4% | 761 |
| 2020/04/15 | 90,600 | 91,200 | 87,300 | 88,700 | -600 | -0.7% | 1,607 |
| 2020/04/14 | 89,600 | 90,800 | 87,000 | 89,300 | +600 | +0.7% | 861 |
| 2020/04/13 | 88,000 | 91,100 | 87,700 | 88,700 | +600 | +0.7% | 986 |
| 2020/04/10 | 90,400 | 90,700 | 86,200 | 88,100 | -800 | -0.9% | 1,183 |
| 2020/04/09 | 90,300 | 91,500 | 87,300 | 88,900 | +1,600 | +1.8% | 1,626 |
| 2020/04/08 | 90,400 | 90,400 | 83,000 | 87,300 | -700 | -0.8% | 1,716 |
| 2020/04/07 | 85,000 | 91,000 | 84,300 | 88,000 | +6,100 | +7.4% | 2,012 |
| 2020/04/06 | 80,700 | 85,600 | 79,700 | 81,900 | -300 | -0.4% | 1,492 |
| 2020/04/03 | 84,700 | 87,000 | 79,100 | 82,200 | -4,000 | -4.6% | 1,810 |
| 2020/04/02 | 83,000 | 87,700 | 80,800 | 86,200 | +3,100 | +3.7% | 2,858 |
| 2020/04/01 | 84,800 | 85,000 | 81,000 | 83,100 | -1,300 | -1.5% | 2,704 |
| 2020/03/31 | 83,000 | 86,900 | 81,000 | 84,400 | -100 | -0.1% | 3,857 |
| 2020/03/30 | 85,100 | 85,100 | 80,000 | 84,500 | +900 | +1.1% | 2,859 |
| 2020/03/27 | 81,500 | 85,000 | 79,900 | 83,600 | +3,600 | +4.5% | 3,212 |
| 2020/03/26 | 88,000 | 89,300 | 79,100 | 80,000 | -9,100 | -10.2% | 4,116 |
| 2020/03/25 | 96,900 | 96,900 | 85,100 | 89,100 | +5,700 | +6.8% | 4,576 |
1201～
1250
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
