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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 112,300 | 112,300 | 110,900 | 111,400 | -600 | -0.5% | 761 |
| 2024/11/29 | 112,900 | 112,900 | 111,800 | 112,000 | -1,000 | -0.9% | 567 |
| 2024/11/28 | 111,800 | 113,000 | 111,800 | 113,000 | +1,300 | +1.2% | 534 |
| 2024/11/27 | 111,300 | 111,800 | 111,100 | 111,700 | ±0 | ±0% | 404 |
| 2024/11/26 | 112,000 | 112,300 | 111,300 | 111,700 | +400 | +0.4% | 682 |
| 2024/11/25 | 111,600 | 112,800 | 111,300 | 111,300 | +100 | +0.1% | 1,234 |
| 2024/11/22 | 110,800 | 111,300 | 110,300 | 111,200 | +300 | +0.3% | 712 |
| 2024/11/21 | 111,000 | 111,200 | 110,400 | 110,900 | -200 | -0.2% | 203 |
| 2024/11/20 | 110,100 | 111,400 | 110,100 | 111,100 | +1,300 | +1.2% | 1,285 |
| 2024/11/19 | 108,900 | 110,200 | 108,900 | 109,800 | +1,100 | +1% | 719 |
| 2024/11/18 | 109,800 | 110,400 | 108,700 | 108,700 | -600 | -0.5% | 1,018 |
| 2024/11/15 | 108,700 | 109,900 | 108,700 | 109,300 | +600 | +0.6% | 632 |
| 2024/11/14 | 109,200 | 109,200 | 108,500 | 108,700 | -300 | -0.3% | 764 |
| 2024/11/13 | 109,200 | 109,200 | 108,600 | 109,000 | +200 | +0.2% | 956 |
| 2024/11/12 | 109,500 | 110,000 | 108,800 | 108,800 | -200 | -0.2% | 1,155 |
| 2024/11/11 | 109,300 | 109,900 | 108,800 | 109,000 | +200 | +0.2% | 840 |
| 2024/11/08 | 109,100 | 109,900 | 108,800 | 108,800 | -300 | -0.3% | 1,090 |
| 2024/11/07 | 110,500 | 110,600 | 109,100 | 109,100 | -1,300 | -1.2% | 712 |
| 2024/11/06 | 109,800 | 111,300 | 109,800 | 110,400 | +400 | +0.4% | 687 |
| 2024/11/05 | 110,900 | 111,000 | 109,800 | 110,000 | -900 | -0.8% | 675 |
| 2024/11/01 | 110,900 | 112,000 | 110,900 | 110,900 | -700 | -0.6% | 298 |
| 2024/10/31 | 111,400 | 112,200 | 111,200 | 111,600 | +700 | +0.6% | 663 |
| 2024/10/30 | 110,900 | 111,700 | 110,900 | 110,900 | ±0 | ±0% | 542 |
| 2024/10/29 | 109,900 | 111,000 | 109,800 | 110,900 | +600 | +0.5% | 1,023 |
| 2024/10/28 | 109,300 | 110,900 | 109,100 | 110,300 | +800 | +0.7% | 815 |
| 2024/10/25 | 109,600 | 110,300 | 109,100 | 109,500 | -900 | -0.8% | 790 |
| 2024/10/24 | 111,000 | 111,100 | 110,200 | 110,400 | -700 | -0.6% | 543 |
| 2024/10/23 | 110,400 | 111,300 | 110,000 | 111,100 | +400 | +0.4% | 930 |
| 2024/10/22 | 111,600 | 111,600 | 110,300 | 110,700 | -1,300 | -1.2% | 1,173 |
| 2024/10/21 | 111,400 | 112,400 | 111,000 | 112,000 | +600 | +0.5% | 821 |
| 2024/10/18 | 112,500 | 112,500 | 110,800 | 111,400 | ±0 | ±0% | 1,238 |
| 2024/10/17 | 111,500 | 112,400 | 111,400 | 111,400 | -400 | -0.4% | 883 |
| 2024/10/16 | 112,300 | 112,500 | 111,300 | 111,800 | -400 | -0.4% | 1,327 |
| 2024/10/15 | 113,200 | 113,300 | 112,200 | 112,200 | -600 | -0.5% | 803 |
| 2024/10/11 | 113,100 | 113,100 | 112,600 | 112,800 | -300 | -0.3% | 502 |
| 2024/10/10 | 113,400 | 113,400 | 112,800 | 113,100 | -100 | -0.1% | 716 |
| 2024/10/09 | 113,800 | 114,000 | 113,100 | 113,200 | -200 | -0.2% | 609 |
| 2024/10/08 | 114,200 | 114,500 | 113,400 | 113,400 | -800 | -0.7% | 669 |
| 2024/10/07 | 115,700 | 115,700 | 114,100 | 114,200 | -1,600 | -1.4% | 875 |
| 2024/10/04 | 116,000 | 116,200 | 115,500 | 115,800 | -200 | -0.2% | 586 |
| 2024/10/03 | 115,800 | 116,600 | 115,500 | 116,000 | +300 | +0.3% | 690 |
| 2024/10/02 | 115,900 | 115,900 | 115,100 | 115,700 | +200 | +0.2% | 622 |
| 2024/10/01 | 117,200 | 117,200 | 115,400 | 115,500 | -900 | -0.8% | 1,045 |
| 2024/09/30 | 116,500 | 117,700 | 116,000 | 116,400 | -1,900 | -1.6% | 750 |
| 2024/09/27 | 117,600 | 118,300 | 117,300 | 118,300 | +700 | +0.6% | 673 |
| 2024/09/26 | 117,000 | 117,800 | 116,800 | 117,600 | +500 | +0.4% | 862 |
| 2024/09/25 | 117,200 | 117,200 | 116,400 | 117,100 | +500 | +0.4% | 1,016 |
| 2024/09/24 | 116,900 | 117,300 | 116,400 | 116,600 | -100 | -0.1% | 673 |
| 2024/09/20 | 115,700 | 116,800 | 115,700 | 116,700 | +1,700 | +1.5% | 553 |
| 2024/09/19 | 115,600 | 116,400 | 115,000 | 115,000 | -600 | -0.5% | 680 |
101～
150
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
