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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 111,000 | 111,300 | 110,800 | 111,200 | -200 | -0.2% | 337 |
| 2018/08/30 | 111,200 | 111,400 | 110,900 | 111,400 | +100 | +0.1% | 220 |
| 2018/08/29 | 110,700 | 111,900 | 110,700 | 111,300 | -1,600 | -1.4% | 597 |
| 2018/08/28 | 113,000 | 113,700 | 112,600 | 112,900 | ±0 | ±0% | 290 |
| 2018/08/27 | 113,000 | 113,500 | 112,900 | 112,900 | -400 | -0.4% | 223 |
| 2018/08/24 | 113,100 | 113,700 | 112,400 | 113,300 | +300 | +0.3% | 311 |
| 2018/08/23 | 112,700 | 113,100 | 112,500 | 113,000 | +300 | +0.3% | 91 |
| 2018/08/22 | 112,600 | 113,000 | 112,500 | 112,700 | +100 | +0.1% | 81 |
| 2018/08/21 | 112,700 | 113,300 | 112,400 | 112,600 | +100 | +0.1% | 113 |
| 2018/08/20 | 112,800 | 113,400 | 112,400 | 112,500 | -100 | -0.1% | 136 |
| 2018/08/17 | 113,100 | 113,500 | 112,600 | 112,600 | -500 | -0.4% | 176 |
| 2018/08/16 | 112,800 | 113,500 | 112,700 | 113,100 | +300 | +0.3% | 107 |
| 2018/08/15 | 112,900 | 113,200 | 112,800 | 112,800 | -100 | -0.1% | 254 |
| 2018/08/14 | 113,600 | 113,900 | 112,800 | 112,900 | -600 | -0.5% | 231 |
| 2018/08/13 | 113,700 | 114,000 | 113,400 | 113,500 | -200 | -0.2% | 185 |
| 2018/08/10 | 114,000 | 114,400 | 113,700 | 113,700 | -200 | -0.2% | 270 |
| 2018/08/09 | 114,200 | 114,300 | 113,800 | 113,900 | -300 | -0.3% | 167 |
| 2018/08/08 | 113,800 | 114,600 | 113,800 | 114,200 | +100 | +0.1% | 224 |
| 2018/08/07 | 114,000 | 114,200 | 113,900 | 114,100 | +100 | +0.1% | 187 |
| 2018/08/06 | 114,100 | 114,400 | 114,000 | 114,000 | ±0 | ±0% | 115 |
| 2018/08/03 | 114,200 | 114,500 | 114,000 | 114,000 | -100 | -0.1% | 134 |
| 2018/08/02 | 114,000 | 114,900 | 114,000 | 114,100 | +400 | +0.4% | 366 |
| 2018/08/01 | 114,200 | 115,200 | 113,700 | 113,700 | -700 | -0.6% | 470 |
| 2018/07/31 | 113,800 | 114,500 | 112,900 | 114,400 | +1,800 | +1.6% | 582 |
| 2018/07/30 | 114,500 | 114,900 | 112,600 | 112,600 | -1,900 | -1.7% | 1,008 |
| 2018/07/27 | 114,300 | 114,700 | 114,100 | 114,500 | +300 | +0.3% | 305 |
| 2018/07/26 | 114,800 | 114,800 | 114,100 | 114,200 | -400 | -0.3% | 416 |
| 2018/07/25 | 114,500 | 115,000 | 114,400 | 114,600 | +700 | +0.6% | 252 |
| 2018/07/24 | 114,000 | 114,700 | 113,800 | 113,900 | -100 | -0.1% | 611 |
| 2018/07/23 | 114,700 | 114,700 | 114,000 | 114,000 | -800 | -0.7% | 718 |
| 2018/07/20 | 114,700 | 115,000 | 114,600 | 114,800 | +100 | +0.1% | 266 |
| 2018/07/19 | 115,000 | 115,100 | 114,700 | 114,700 | -300 | -0.3% | 264 |
| 2018/07/18 | 115,100 | 115,200 | 114,900 | 115,000 | -100 | -0.1% | 444 |
| 2018/07/17 | 115,200 | 115,500 | 115,000 | 115,100 | ±0 | ±0% | 366 |
| 2018/07/13 | 115,400 | 115,700 | 115,100 | 115,100 | -600 | -0.5% | 405 |
| 2018/07/12 | 115,200 | 115,800 | 115,200 | 115,700 | +500 | +0.4% | 353 |
| 2018/07/11 | 115,400 | 115,800 | 115,100 | 115,200 | -300 | -0.3% | 222 |
| 2018/07/10 | 115,300 | 115,900 | 114,800 | 115,500 | +200 | +0.2% | 548 |
| 2018/07/09 | 115,200 | 115,600 | 115,100 | 115,300 | +100 | +0.1% | 272 |
| 2018/07/06 | 115,200 | 115,700 | 115,100 | 115,200 | +100 | +0.1% | 236 |
| 2018/07/05 | 115,200 | 115,700 | 114,400 | 115,100 | -300 | -0.3% | 693 |
| 2018/07/04 | 115,400 | 115,800 | 114,900 | 115,400 | -200 | -0.2% | 381 |
| 2018/07/03 | 115,300 | 115,800 | 115,100 | 115,600 | +200 | +0.2% | 434 |
| 2018/07/02 | 115,300 | 116,000 | 115,300 | 115,400 | +400 | +0.3% | 921 |
| 2018/06/29 | 114,300 | 115,400 | 114,200 | 115,000 | +600 | +0.5% | 512 |
| 2018/06/28 | 115,100 | 115,100 | 114,200 | 114,400 | -400 | -0.3% | 275 |
| 2018/06/27 | 115,100 | 115,700 | 114,800 | 114,800 | -700 | -0.6% | 428 |
| 2018/06/26 | 114,800 | 115,900 | 114,800 | 115,500 | +1,000 | +0.9% | 863 |
| 2018/06/25 | 114,300 | 116,400 | 114,200 | 114,500 | +800 | +0.7% | 1,120 |
| 2018/06/22 | 113,500 | 114,100 | 113,500 | 113,700 | -200 | -0.2% | 870 |
1701～
1750
件表示中 / 1837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
