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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 118,300 | 118,400 | 117,400 | 117,400 | -900 | -0.8% | 461 |
| 2024/07/04 | 118,500 | 118,600 | 117,900 | 118,300 | +200 | +0.2% | 165 |
| 2024/07/03 | 118,200 | 118,200 | 117,700 | 118,100 | -600 | -0.5% | 380 |
| 2024/07/02 | 118,100 | 118,700 | 117,800 | 118,700 | +700 | +0.6% | 487 |
| 2024/07/01 | 119,500 | 119,500 | 117,900 | 118,000 | -900 | -0.8% | 406 |
| 2024/06/28 | 120,100 | 120,100 | 118,900 | 118,900 | -1,200 | -1% | 254 |
| 2024/06/27 | 121,000 | 121,000 | 119,300 | 120,100 | -600 | -0.5% | 424 |
| 2024/06/26 | 120,500 | 121,000 | 120,100 | 120,700 | +400 | +0.3% | 348 |
| 2024/06/25 | 118,900 | 120,400 | 118,900 | 120,300 | +1,700 | +1.4% | 294 |
| 2024/06/24 | 118,600 | 118,900 | 117,800 | 118,600 | +500 | +0.4% | 363 |
| 2024/06/21 | 118,400 | 118,500 | 117,900 | 118,100 | +300 | +0.3% | 142 |
| 2024/06/20 | 118,600 | 119,700 | 117,500 | 117,800 | -900 | -0.8% | 668 |
| 2024/06/19 | 117,900 | 118,700 | 117,300 | 118,700 | +1,100 | +0.9% | 230 |
| 2024/06/18 | 117,500 | 117,600 | 116,800 | 117,600 | +300 | +0.3% | 226 |
| 2024/06/17 | 118,000 | 118,000 | 116,800 | 117,300 | -500 | -0.4% | 263 |
| 2024/06/14 | 116,900 | 118,200 | 116,800 | 117,800 | +700 | +0.6% | 459 |
| 2024/06/13 | 117,900 | 118,200 | 116,500 | 117,100 | -1,000 | -0.8% | 639 |
| 2024/06/12 | 118,500 | 118,600 | 117,800 | 118,100 | -400 | -0.3% | 238 |
| 2024/06/11 | 118,900 | 119,100 | 118,000 | 118,500 | -400 | -0.3% | 222 |
| 2024/06/10 | 118,400 | 118,900 | 118,200 | 118,900 | +600 | +0.5% | 445 |
| 2024/06/07 | 119,500 | 119,500 | 118,200 | 118,300 | -1,200 | -1% | 269 |
| 2024/06/06 | 119,200 | 119,500 | 118,100 | 119,500 | +500 | +0.4% | 301 |
| 2024/06/05 | 119,500 | 120,100 | 119,000 | 119,000 | -400 | -0.3% | 357 |
| 2024/06/04 | 119,900 | 120,500 | 119,400 | 119,400 | +100 | +0.1% | 246 |
| 2024/06/03 | 120,300 | 120,800 | 119,300 | 119,300 | -400 | -0.3% | 355 |
| 2024/05/31 | 118,900 | 120,000 | 118,400 | 119,700 | +1,100 | +0.9% | 585 |
| 2024/05/30 | 120,100 | 120,300 | 118,300 | 118,600 | -900 | -0.8% | 967 |
| 2024/05/29 | 122,200 | 122,200 | 119,500 | 119,500 | -3,000 | -2.4% | 769 |
| 2024/05/28 | 122,500 | 122,800 | 122,000 | 122,500 | ±0 | ±0% | 360 |
| 2024/05/27 | 122,600 | 123,100 | 121,800 | 122,500 | -1,000 | -0.8% | 487 |
| 2024/05/24 | 122,200 | 123,500 | 121,500 | 123,500 | ±0 | ±0% | 731 |
| 2024/05/23 | 123,800 | 123,800 | 122,000 | 123,500 | -100 | -0.1% | 843 |
| 2024/05/22 | 123,500 | 123,700 | 122,600 | 123,600 | +300 | +0.2% | 692 |
| 2024/05/21 | 122,500 | 123,800 | 122,400 | 123,300 | -400 | -0.3% | 518 |
| 2024/05/20 | 123,100 | 123,800 | 122,400 | 123,700 | +300 | +0.2% | 560 |
| 2024/05/17 | 122,500 | 123,800 | 122,500 | 123,400 | +200 | +0.2% | 465 |
| 2024/05/16 | 123,300 | 123,300 | 122,600 | 123,200 | -100 | -0.1% | 395 |
| 2024/05/15 | 123,500 | 123,800 | 122,700 | 123,300 | -300 | -0.2% | 447 |
| 2024/05/14 | 123,600 | 123,900 | 123,000 | 123,600 | ±0 | ±0% | 393 |
| 2024/05/13 | 122,200 | 123,600 | 121,900 | 123,600 | +1,300 | +1.1% | 548 |
| 2024/05/10 | 122,100 | 122,300 | 121,400 | 122,300 | +200 | +0.2% | 766 |
| 2024/05/09 | 122,300 | 122,800 | 121,800 | 122,100 | +300 | +0.2% | 309 |
| 2024/05/08 | 122,400 | 123,100 | 121,800 | 121,800 | -600 | -0.5% | 295 |
| 2024/05/07 | 123,500 | 123,500 | 122,200 | 122,400 | -800 | -0.6% | 584 |
| 2024/05/02 | 122,300 | 123,600 | 121,900 | 123,200 | +1,100 | +0.9% | 589 |
| 2024/05/01 | 122,200 | 122,300 | 120,800 | 122,100 | -200 | -0.2% | 744 |
| 2024/04/30 | 121,100 | 122,600 | 121,000 | 122,300 | +1,300 | +1.1% | 1,190 |
| 2024/04/26 | 120,100 | 121,000 | 119,400 | 121,000 | +900 | +0.7% | 460 |
| 2024/04/25 | 120,000 | 120,800 | 119,600 | 120,100 | -100 | -0.1% | 516 |
| 2024/04/24 | 120,600 | 121,100 | 119,900 | 120,200 | -400 | -0.3% | 395 |
201～
250
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
