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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 117,400 | 118,100 | 116,300 | 118,100 | +1,200 | +1% | 842 |
| 2024/08/13 | 115,500 | 117,100 | 115,500 | 116,900 | +2,100 | +1.8% | 674 |
| 2024/08/09 | 115,100 | 116,900 | 114,700 | 114,800 | +300 | +0.3% | 1,206 |
| 2024/08/08 | 115,500 | 117,200 | 114,500 | 114,500 | -500 | -0.4% | 1,436 |
| 2024/08/07 | 113,000 | 117,400 | 112,600 | 115,000 | +1,400 | +1.2% | 1,247 |
| 2024/08/06 | 116,200 | 116,500 | 113,100 | 113,600 | +3,400 | +3.1% | 2,344 |
| 2024/08/05 | 115,800 | 116,000 | 109,000 | 110,200 | -7,000 | -6% | 2,816 |
| 2024/08/02 | 119,000 | 119,000 | 116,800 | 117,200 | -2,200 | -1.8% | 1,806 |
| 2024/08/01 | 120,800 | 120,800 | 119,100 | 119,400 | -1,400 | -1.2% | 1,437 |
| 2024/07/31 | 119,800 | 121,100 | 119,500 | 120,800 | +900 | +0.8% | 548 |
| 2024/07/30 | 119,500 | 121,400 | 118,900 | 119,900 | +1,000 | +0.8% | 3,265 |
| 2024/07/29 | 118,500 | 119,700 | 117,900 | 118,900 | +200 | +0.2% | 710 |
| 2024/07/26 | 117,900 | 119,300 | 117,900 | 118,700 | +200 | +0.2% | 594 |
| 2024/07/25 | 118,600 | 118,600 | 117,600 | 118,500 | -100 | -0.1% | 467 |
| 2024/07/24 | 118,800 | 119,200 | 118,100 | 118,600 | +100 | +0.1% | 496 |
| 2024/07/23 | 118,200 | 118,900 | 118,000 | 118,500 | +500 | +0.4% | 369 |
| 2024/07/22 | 119,300 | 119,300 | 117,800 | 118,000 | -1,600 | -1.3% | 495 |
| 2024/07/19 | 120,000 | 120,000 | 119,000 | 119,600 | -400 | -0.3% | 311 |
| 2024/07/18 | 119,900 | 120,300 | 119,700 | 120,000 | +300 | +0.3% | 364 |
| 2024/07/17 | 119,900 | 120,900 | 119,100 | 119,700 | -100 | -0.1% | 557 |
| 2024/07/16 | 119,600 | 119,900 | 119,300 | 119,800 | +500 | +0.4% | 242 |
| 2024/07/12 | 118,200 | 119,800 | 118,000 | 119,300 | +1,100 | +0.9% | 872 |
| 2024/07/11 | 117,200 | 118,400 | 117,100 | 118,200 | +1,100 | +0.9% | 258 |
| 2024/07/10 | 117,100 | 117,600 | 117,000 | 117,100 | ±0 | ±0% | 231 |
| 2024/07/09 | 117,100 | 117,500 | 116,200 | 117,100 | +100 | +0.1% | 639 |
| 2024/07/08 | 118,200 | 118,200 | 117,000 | 117,000 | -400 | -0.3% | 1,110 |
| 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 |
251～
300
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
