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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 124,200 | 125,900 | 123,500 | 125,000 | +500 | +0.4% | 966 |
| 2022/03/30 | 125,800 | 126,800 | 123,000 | 124,500 | -1,000 | -0.8% | 1,531 |
| 2022/03/29 | 123,900 | 126,000 | 123,900 | 125,500 | +1,600 | +1.3% | 1,345 |
| 2022/03/28 | 122,000 | 124,500 | 122,000 | 123,900 | +1,400 | +1.1% | 1,902 |
| 2022/03/25 | 123,300 | 123,600 | 122,400 | 122,500 | -800 | -0.6% | 1,216 |
| 2022/03/24 | 120,900 | 123,600 | 120,300 | 123,300 | +2,300 | +1.9% | 2,587 |
| 2022/03/23 | 121,800 | 121,800 | 119,700 | 121,000 | -700 | -0.6% | 1,278 |
| 2022/03/22 | 119,800 | 122,000 | 118,600 | 121,700 | +1,900 | +1.6% | 1,934 |
| 2022/03/18 | 118,600 | 120,300 | 117,800 | 119,800 | +2,100 | +1.8% | 1,741 |
| 2022/03/17 | 117,300 | 118,300 | 117,100 | 117,700 | +1,100 | +0.9% | 837 |
| 2022/03/16 | 115,300 | 117,100 | 114,900 | 116,600 | +1,400 | +1.2% | 1,272 |
| 2022/03/15 | 116,500 | 116,500 | 114,700 | 115,200 | -900 | -0.8% | 1,281 |
| 2022/03/14 | 117,000 | 118,000 | 116,100 | 116,100 | -600 | -0.5% | 1,147 |
| 2022/03/11 | 118,800 | 119,600 | 116,200 | 116,700 | -600 | -0.5% | 1,864 |
| 2022/03/10 | 115,600 | 118,400 | 115,600 | 117,300 | +2,400 | +2.1% | 2,766 |
| 2022/03/09 | 113,900 | 116,400 | 113,500 | 114,900 | +1,200 | +1.1% | 3,014 |
| 2022/03/08 | 114,500 | 115,900 | 113,400 | 113,700 | -1,100 | -1% | 1,929 |
| 2022/03/07 | 116,200 | 116,400 | 114,600 | 114,800 | -1,400 | -1.2% | 4,509 |
| 2022/03/04 | 116,700 | 117,400 | 116,000 | 116,200 | -400 | -0.3% | 3,347 |
| 2022/03/03 | 116,700 | 117,900 | 116,600 | 116,600 | +600 | +0.5% | 2,731 |
| 2022/03/02 | 114,800 | 116,400 | 114,700 | 116,000 | +1,300 | +1.1% | 9,048 |
| 2022/03/01 | 115,300 | 116,600 | 114,500 | 114,700 | -900 | -0.8% | 8,737 |
| 2022/02/28 | 115,000 | 115,600 | 113,800 | 115,600 | +400 | +0.3% | 3,659 |
| 2022/02/25 | 114,700 | 116,300 | 114,500 | 115,200 | -3,400 | -2.9% | 4,364 |
| 2022/02/24 | 118,700 | 120,700 | 116,400 | 118,600 | +300 | +0.3% | 5,135 |
| 2022/02/22 | 119,500 | 120,100 | 117,800 | 118,300 | -1,500 | -1.3% | 5,676 |
| 2022/02/21 | 121,100 | 121,100 | 119,400 | 119,800 | -2,000 | -1.6% | 4,200 |
| 2022/02/18 | 122,100 | 122,700 | 121,000 | 121,800 | -700 | -0.6% | 1,326 |
| 2022/02/17 | 122,800 | 122,900 | 121,600 | 122,500 | -300 | -0.2% | 1,751 |
| 2022/02/16 | 120,700 | 123,000 | 120,700 | 122,800 | +2,300 | +1.9% | 2,210 |
| 2022/02/15 | 123,300 | 123,300 | 120,000 | 120,500 | -3,300 | -2.7% | 3,896 |
| 2022/02/14 | 124,100 | 124,900 | 123,200 | 123,800 | -2,600 | -2.1% | 3,110 |
| 2022/02/10 | 126,400 | 126,400 | 124,800 | 126,400 | +700 | +0.6% | 1,610 |
| 2022/02/09 | 125,300 | 126,200 | 124,200 | 125,700 | +400 | +0.3% | 1,705 |
| 2022/02/08 | 127,100 | 127,300 | 124,500 | 125,300 | -1,800 | -1.4% | 2,464 |
| 2022/02/07 | 128,700 | 128,900 | 126,500 | 127,100 | -1,100 | -0.9% | 2,259 |
| 2022/02/04 | 127,100 | 128,600 | 127,100 | 128,200 | +1,100 | +0.9% | 1,370 |
| 2022/02/03 | 126,800 | 127,300 | 126,000 | 127,100 | +100 | +0.1% | 1,919 |
| 2022/02/02 | 126,000 | 127,100 | 125,300 | 127,000 | +1,300 | +1% | 1,897 |
| 2022/02/01 | 125,800 | 126,700 | 123,900 | 125,700 | +1,700 | +1.4% | 1,645 |
| 2022/01/31 | 125,000 | 126,800 | 122,400 | 124,000 | +1,300 | +1.1% | 3,331 |
| 2022/01/28 | 120,700 | 123,100 | 120,100 | 122,700 | +7,100 | +6.1% | 3,916 |
| 2022/01/27 | 115,800 | 116,600 | 113,500 | 115,600 | -100 | -0.1% | 1,334 |
| 2022/01/26 | 114,200 | 116,300 | 113,900 | 115,700 | +2,100 | +1.8% | 829 |
| 2022/01/25 | 114,200 | 114,200 | 112,600 | 113,600 | -600 | -0.5% | 1,521 |
| 2022/01/24 | 112,500 | 114,200 | 111,300 | 114,200 | +1,900 | +1.7% | 1,387 |
| 2022/01/21 | 111,000 | 113,400 | 108,300 | 112,300 | +1,100 | +1% | 2,620 |
| 2022/01/20 | 113,600 | 115,100 | 111,100 | 111,200 | -2,400 | -2.1% | 2,565 |
| 2022/01/19 | 116,900 | 117,300 | 112,700 | 113,600 | -4,200 | -3.6% | 1,895 |
| 2022/01/18 | 119,000 | 119,400 | 117,700 | 117,800 | -1,200 | -1% | 878 |
651～
700
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
