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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 116,800 | 117,800 | 116,800 | 117,300 | +100 | +0.1% | 306 |
| 2023/01/24 | 116,700 | 117,500 | 116,700 | 117,200 | +600 | +0.5% | 448 |
| 2023/01/23 | 115,100 | 116,600 | 115,100 | 116,600 | +1,700 | +1.5% | 822 |
| 2023/01/20 | 114,000 | 115,300 | 113,700 | 114,900 | +400 | +0.3% | 781 |
| 2023/01/19 | 116,500 | 116,500 | 113,700 | 114,500 | -2,300 | -2% | 1,351 |
| 2023/01/18 | 115,000 | 117,600 | 114,900 | 116,800 | +1,900 | +1.7% | 1,175 |
| 2023/01/17 | 116,000 | 116,000 | 114,800 | 114,900 | -700 | -0.6% | 806 |
| 2023/01/16 | 116,200 | 116,400 | 115,300 | 115,600 | -700 | -0.6% | 684 |
| 2023/01/13 | 116,700 | 117,700 | 116,300 | 116,300 | -500 | -0.4% | 656 |
| 2023/01/12 | 117,000 | 117,000 | 116,400 | 116,800 | -400 | -0.3% | 468 |
| 2023/01/11 | 117,000 | 117,700 | 116,600 | 117,200 | +200 | +0.2% | 464 |
| 2023/01/10 | 115,900 | 117,100 | 115,900 | 117,000 | +1,000 | +0.9% | 700 |
| 2023/01/06 | 116,600 | 116,600 | 115,500 | 116,000 | -1,200 | -1% | 1,226 |
| 2023/01/05 | 119,200 | 119,400 | 116,300 | 117,200 | -2,000 | -1.7% | 1,341 |
| 2023/01/04 | 120,300 | 120,300 | 119,200 | 119,200 | -1,200 | -1% | 236 |
| 2022/12/30 | 119,400 | 120,900 | 119,400 | 120,400 | +600 | +0.5% | 454 |
| 2022/12/29 | 118,100 | 119,800 | 118,100 | 119,800 | +300 | +0.3% | 368 |
| 2022/12/28 | 117,900 | 119,500 | 117,700 | 119,500 | +1,100 | +0.9% | 786 |
| 2022/12/27 | 118,000 | 118,400 | 117,200 | 118,400 | +700 | +0.6% | 514 |
| 2022/12/26 | 116,800 | 117,900 | 116,100 | 117,700 | +700 | +0.6% | 754 |
| 2022/12/23 | 118,000 | 118,300 | 116,700 | 117,000 | -1,100 | -0.9% | 659 |
| 2022/12/22 | 118,000 | 118,900 | 117,500 | 118,100 | +100 | +0.1% | 487 |
| 2022/12/21 | 116,600 | 119,600 | 116,600 | 118,000 | +1,300 | +1.1% | 1,394 |
| 2022/12/20 | 120,900 | 121,500 | 115,800 | 116,700 | -4,900 | -4% | 1,665 |
| 2022/12/19 | 122,500 | 122,500 | 121,000 | 121,600 | -900 | -0.7% | 407 |
| 2022/12/16 | 122,000 | 123,000 | 121,500 | 122,500 | +700 | +0.6% | 774 |
| 2022/12/15 | 121,000 | 122,000 | 120,600 | 121,800 | +500 | +0.4% | 387 |
| 2022/12/14 | 120,000 | 121,400 | 120,000 | 121,300 | +1,000 | +0.8% | 638 |
| 2022/12/13 | 120,800 | 120,800 | 119,800 | 120,300 | +500 | +0.4% | 485 |
| 2022/12/12 | 119,100 | 119,800 | 118,900 | 119,800 | +500 | +0.4% | 370 |
| 2022/12/09 | 120,200 | 120,500 | 119,200 | 119,300 | -500 | -0.4% | 654 |
| 2022/12/08 | 119,500 | 120,000 | 118,700 | 119,800 | +300 | +0.3% | 725 |
| 2022/12/07 | 119,400 | 119,800 | 119,000 | 119,500 | +100 | +0.1% | 529 |
| 2022/12/06 | 119,000 | 119,400 | 118,400 | 119,400 | +500 | +0.4% | 763 |
| 2022/12/05 | 119,800 | 119,800 | 118,500 | 118,900 | -900 | -0.8% | 302 |
| 2022/12/02 | 121,100 | 121,100 | 118,900 | 119,800 | -600 | -0.5% | 499 |
| 2022/12/01 | 121,400 | 121,800 | 120,400 | 120,400 | -800 | -0.7% | 486 |
| 2022/11/30 | 122,400 | 122,400 | 121,200 | 121,200 | -1,900 | -1.5% | 606 |
| 2022/11/29 | 122,400 | 123,100 | 121,600 | 123,100 | +700 | +0.6% | 412 |
| 2022/11/28 | 122,200 | 122,400 | 121,500 | 122,400 | +300 | +0.2% | 483 |
| 2022/11/25 | 121,500 | 122,400 | 121,500 | 122,100 | +200 | +0.2% | 458 |
| 2022/11/24 | 120,800 | 121,900 | 120,200 | 121,900 | +1,100 | +0.9% | 592 |
| 2022/11/22 | 120,700 | 121,400 | 120,200 | 120,800 | +100 | +0.1% | 389 |
| 2022/11/21 | 120,000 | 121,200 | 119,900 | 120,700 | +800 | +0.7% | 1,042 |
| 2022/11/18 | 119,200 | 120,000 | 119,200 | 119,900 | +500 | +0.4% | 294 |
| 2022/11/17 | 119,000 | 120,000 | 119,000 | 119,400 | +200 | +0.2% | 298 |
| 2022/11/16 | 119,400 | 119,400 | 118,600 | 119,200 | +200 | +0.2% | 318 |
| 2022/11/15 | 119,200 | 119,500 | 118,400 | 119,000 | -500 | -0.4% | 547 |
| 2022/11/14 | 121,500 | 121,500 | 119,000 | 119,500 | -2,300 | -1.9% | 662 |
| 2022/11/11 | 122,000 | 122,700 | 121,800 | 121,800 | +1,000 | +0.8% | 942 |
451～
500
件表示中 / 1655件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
