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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 114,800 | 116,500 | 114,200 | 116,100 | +2,200 | +1.9% | 1,440 |
| 2024/03/18 | 114,900 | 114,900 | 113,500 | 113,900 | -500 | -0.4% | 782 |
| 2024/03/15 | 114,200 | 115,300 | 113,600 | 114,400 | +1,000 | +0.9% | 1,133 |
| 2024/03/14 | 112,500 | 113,400 | 111,900 | 113,400 | +1,700 | +1.5% | 825 |
| 2024/03/13 | 113,000 | 113,100 | 111,300 | 111,700 | -1,000 | -0.9% | 929 |
| 2024/03/12 | 112,900 | 112,900 | 111,700 | 112,700 | +100 | +0.1% | 759 |
| 2024/03/11 | 112,500 | 113,500 | 111,900 | 112,600 | -200 | -0.2% | 1,173 |
| 2024/03/08 | 112,900 | 113,800 | 112,400 | 112,800 | -700 | -0.6% | 1,046 |
| 2024/03/07 | 114,900 | 114,900 | 113,000 | 113,500 | -1,100 | -1% | 1,095 |
| 2024/03/06 | 112,800 | 114,700 | 112,800 | 114,600 | +1,700 | +1.5% | 2,336 |
| 2024/03/05 | 113,800 | 114,200 | 112,800 | 112,900 | -700 | -0.6% | 1,277 |
| 2024/03/04 | 113,400 | 114,200 | 113,400 | 113,600 | +200 | +0.2% | 1,164 |
| 2024/03/01 | 114,000 | 114,200 | 113,100 | 113,400 | -600 | -0.5% | 961 |
| 2024/02/29 | 114,100 | 114,700 | 113,500 | 114,000 | -300 | -0.3% | 1,817 |
| 2024/02/28 | 113,600 | 114,600 | 113,000 | 114,300 | -2,400 | -2.1% | 4,999 |
| 2024/02/27 | 116,700 | 117,400 | 116,000 | 116,700 | ±0 | ±0% | 2,814 |
| 2024/02/26 | 116,300 | 117,600 | 116,000 | 116,700 | +1,000 | +0.9% | 2,037 |
| 2024/02/22 | 116,500 | 116,800 | 114,800 | 115,700 | -1,100 | -0.9% | 3,178 |
| 2024/02/21 | 117,700 | 117,900 | 116,300 | 116,800 | -400 | -0.3% | 1,716 |
| 2024/02/20 | 116,700 | 117,800 | 116,600 | 117,200 | +1,000 | +0.9% | 1,833 |
| 2024/02/19 | 116,800 | 116,900 | 115,700 | 116,200 | -600 | -0.5% | 2,006 |
| 2024/02/16 | 117,300 | 118,000 | 116,600 | 116,800 | -500 | -0.4% | 1,818 |
| 2024/02/15 | 118,000 | 118,100 | 116,600 | 117,300 | -500 | -0.4% | 2,280 |
| 2024/02/14 | 119,100 | 119,100 | 117,600 | 117,800 | -1,200 | -1% | 1,624 |
| 2024/02/13 | 120,300 | 120,300 | 118,900 | 119,000 | -500 | -0.4% | 1,068 |
| 2024/02/09 | 120,500 | 120,600 | 119,500 | 119,500 | -100 | -0.1% | 888 |
| 2024/02/08 | 119,800 | 120,300 | 119,100 | 119,600 | +300 | +0.3% | 774 |
| 2024/02/07 | 120,900 | 121,200 | 119,300 | 119,300 | -1,000 | -0.8% | 1,399 |
| 2024/02/06 | 120,300 | 120,900 | 119,600 | 120,300 | ±0 | ±0% | 1,119 |
| 2024/02/05 | 121,900 | 121,900 | 120,300 | 120,300 | -1,300 | -1.1% | 1,338 |
| 2024/02/02 | 121,100 | 122,400 | 121,100 | 121,600 | +1,000 | +0.8% | 1,158 |
| 2024/02/01 | 121,000 | 121,600 | 120,600 | 120,600 | ±0 | ±0% | 1,688 |
| 2024/01/31 | 120,500 | 120,800 | 119,900 | 120,600 | +100 | +0.1% | 1,517 |
| 2024/01/30 | 120,200 | 121,100 | 120,200 | 120,500 | +400 | +0.3% | 904 |
| 2024/01/29 | 120,500 | 120,700 | 119,900 | 120,100 | -100 | -0.1% | 1,076 |
| 2024/01/26 | 120,100 | 120,600 | 119,900 | 120,200 | +700 | +0.6% | 613 |
| 2024/01/25 | 120,100 | 120,100 | 119,100 | 119,500 | -600 | -0.5% | 788 |
| 2024/01/24 | 120,900 | 121,200 | 120,000 | 120,100 | -200 | -0.2% | 518 |
| 2024/01/23 | 120,800 | 121,200 | 120,300 | 120,300 | -1,000 | -0.8% | 820 |
| 2024/01/22 | 119,100 | 121,400 | 119,100 | 121,300 | +3,000 | +2.5% | 1,777 |
| 2024/01/19 | 118,300 | 118,800 | 118,200 | 118,300 | +300 | +0.3% | 615 |
| 2024/01/18 | 118,300 | 118,600 | 117,700 | 118,000 | -300 | -0.3% | 966 |
| 2024/01/17 | 118,800 | 119,300 | 118,300 | 118,300 | -700 | -0.6% | 657 |
| 2024/01/16 | 119,500 | 120,100 | 119,000 | 119,000 | -600 | -0.5% | 507 |
| 2024/01/15 | 118,800 | 120,200 | 118,800 | 119,600 | +800 | +0.7% | 823 |
| 2024/01/12 | 119,000 | 119,700 | 118,500 | 118,800 | ±0 | ±0% | 911 |
| 2024/01/11 | 118,300 | 119,100 | 117,700 | 118,800 | +100 | +0.1% | 908 |
| 2024/01/10 | 119,300 | 119,600 | 118,400 | 118,700 | -700 | -0.6% | 809 |
| 2024/01/09 | 120,000 | 120,000 | 118,800 | 119,400 | -300 | -0.3% | 790 |
| 2024/01/05 | 118,800 | 120,600 | 118,600 | 119,700 | +1,100 | +0.9% | 1,280 |
351～
400
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
