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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 122,700 | 123,300 | 121,700 | 123,000 | +900 | +0.7% | 701 |
| 2022/10/28 | 122,200 | 123,000 | 121,700 | 122,100 | -200 | -0.2% | 497 |
| 2022/10/27 | 121,700 | 122,700 | 121,000 | 122,300 | +600 | +0.5% | 1,405 |
| 2022/10/26 | 117,800 | 121,700 | 117,800 | 121,700 | +4,000 | +3.4% | 1,451 |
| 2022/10/25 | 116,100 | 117,700 | 116,100 | 117,700 | +1,400 | +1.2% | 1,130 |
| 2022/10/24 | 117,100 | 117,300 | 115,900 | 116,300 | -700 | -0.6% | 1,338 |
| 2022/10/21 | 116,700 | 117,200 | 115,400 | 117,000 | +400 | +0.3% | 1,213 |
| 2022/10/20 | 117,400 | 117,500 | 116,600 | 116,600 | -1,800 | -1.5% | 989 |
| 2022/10/19 | 120,900 | 120,900 | 118,300 | 118,400 | -2,700 | -2.2% | 1,011 |
| 2022/10/18 | 120,500 | 121,100 | 120,000 | 121,100 | +600 | +0.5% | 1,158 |
| 2022/10/17 | 120,700 | 121,200 | 119,700 | 120,500 | -100 | -0.1% | 1,140 |
| 2022/10/14 | 121,300 | 121,600 | 120,600 | 120,600 | ±0 | ±0% | 723 |
| 2022/10/13 | 122,000 | 122,100 | 120,600 | 120,600 | -1,300 | -1.1% | 1,054 |
| 2022/10/12 | 121,900 | 122,900 | 121,900 | 121,900 | ±0 | ±0% | 713 |
| 2022/10/11 | 122,000 | 122,800 | 121,600 | 121,900 | -1,300 | -1.1% | 633 |
| 2022/10/07 | 123,500 | 123,800 | 122,600 | 123,200 | -600 | -0.5% | 709 |
| 2022/10/06 | 125,000 | 125,100 | 123,400 | 123,800 | -1,500 | -1.2% | 509 |
| 2022/10/05 | 125,700 | 125,900 | 124,800 | 125,300 | +200 | +0.2% | 748 |
| 2022/10/04 | 124,100 | 125,500 | 123,800 | 125,100 | +1,500 | +1.2% | 643 |
| 2022/10/03 | 122,900 | 123,700 | 121,400 | 123,600 | +300 | +0.2% | 995 |
| 2022/09/30 | 123,000 | 123,700 | 120,800 | 123,300 | -300 | -0.2% | 909 |
| 2022/09/29 | 121,800 | 124,000 | 121,800 | 123,600 | +2,200 | +1.8% | 1,100 |
| 2022/09/28 | 123,500 | 123,700 | 118,700 | 121,400 | -1,900 | -1.5% | 2,074 |
| 2022/09/27 | 125,000 | 125,800 | 123,200 | 123,300 | -1,900 | -1.5% | 1,689 |
| 2022/09/26 | 126,000 | 126,000 | 124,900 | 125,200 | -1,100 | -0.9% | 923 |
| 2022/09/22 | 125,000 | 126,300 | 124,700 | 126,300 | +800 | +0.6% | 1,042 |
| 2022/09/21 | 125,100 | 126,100 | 124,900 | 125,500 | +500 | +0.4% | 673 |
| 2022/09/20 | 126,500 | 126,500 | 125,000 | 125,000 | -1,500 | -1.2% | 592 |
| 2022/09/16 | 126,700 | 126,800 | 125,700 | 126,500 | -400 | -0.3% | 737 |
| 2022/09/15 | 126,200 | 127,000 | 126,000 | 126,900 | +300 | +0.2% | 717 |
| 2022/09/14 | 126,300 | 126,900 | 126,200 | 126,600 | -400 | -0.3% | 486 |
| 2022/09/13 | 126,800 | 127,100 | 126,600 | 127,000 | ±0 | ±0% | 799 |
| 2022/09/12 | 127,200 | 127,300 | 126,600 | 127,000 | -100 | -0.1% | 646 |
| 2022/09/09 | 125,900 | 127,100 | 125,900 | 127,100 | +1,100 | +0.9% | 1,099 |
| 2022/09/08 | 127,000 | 127,100 | 125,900 | 126,000 | -1,200 | -0.9% | 648 |
| 2022/09/07 | 126,400 | 127,200 | 126,000 | 127,200 | +700 | +0.6% | 1,035 |
| 2022/09/06 | 126,100 | 126,500 | 126,000 | 126,500 | +400 | +0.3% | 576 |
| 2022/09/05 | 125,400 | 126,200 | 125,100 | 126,100 | +300 | +0.2% | 997 |
| 2022/09/02 | 126,000 | 126,000 | 125,400 | 125,800 | +200 | +0.2% | 901 |
| 2022/09/01 | 126,200 | 126,800 | 125,400 | 125,600 | -500 | -0.4% | 1,019 |
| 2022/08/31 | 125,400 | 126,400 | 125,100 | 126,100 | +200 | +0.2% | 1,045 |
| 2022/08/30 | 124,700 | 126,000 | 124,600 | 125,900 | -3,200 | -2.5% | 2,714 |
| 2022/08/29 | 129,800 | 130,100 | 129,000 | 129,100 | -800 | -0.6% | 4,050 |
| 2022/08/26 | 129,600 | 129,900 | 129,300 | 129,900 | +500 | +0.4% | 902 |
| 2022/08/25 | 128,700 | 129,700 | 128,700 | 129,400 | +600 | +0.5% | 1,113 |
| 2022/08/24 | 129,000 | 129,200 | 128,700 | 128,800 | +100 | +0.1% | 899 |
| 2022/08/23 | 129,000 | 129,000 | 128,400 | 128,700 | +200 | +0.2% | 634 |
| 2022/08/22 | 129,100 | 129,100 | 128,400 | 128,500 | -600 | -0.5% | 965 |
| 2022/08/19 | 128,800 | 129,600 | 128,800 | 129,100 | -100 | -0.1% | 595 |
| 2022/08/18 | 129,100 | 129,700 | 128,800 | 129,200 | +300 | +0.2% | 750 |
501～
550
件表示中 / 1648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
