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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 116,000 | 117,500 | 115,200 | 116,900 | +500 | +0.4% | 620 |
| 2022/01/05 | 118,500 | 118,900 | 116,400 | 116,400 | -1,200 | -1% | 706 |
| 2022/01/04 | 117,600 | 118,400 | 117,000 | 117,600 | +800 | +0.7% | 642 |
| 2021/12/30 | 117,300 | 117,500 | 116,700 | 116,800 | -300 | -0.3% | 283 |
| 2021/12/29 | 115,600 | 117,500 | 115,600 | 117,100 | +900 | +0.8% | 378 |
| 2021/12/28 | 114,700 | 116,200 | 114,600 | 116,200 | +1,400 | +1.2% | 651 |
| 2021/12/27 | 115,300 | 115,300 | 114,500 | 114,800 | -600 | -0.5% | 263 |
| 2021/12/24 | 115,500 | 116,200 | 115,400 | 115,400 | -200 | -0.2% | 370 |
| 2021/12/23 | 114,400 | 115,700 | 114,400 | 115,600 | +1,300 | +1.1% | 270 |
| 2021/12/22 | 115,000 | 115,200 | 114,200 | 114,300 | -900 | -0.8% | 501 |
| 2021/12/21 | 113,000 | 115,300 | 112,500 | 115,200 | +2,800 | +2.5% | 1,155 |
| 2021/12/20 | 114,900 | 114,900 | 112,000 | 112,400 | -2,700 | -2.3% | 1,009 |
| 2021/12/17 | 114,500 | 115,100 | 113,600 | 115,100 | +300 | +0.3% | 2,296 |
| 2021/12/16 | 114,500 | 115,300 | 114,400 | 114,800 | +300 | +0.3% | 346 |
| 2021/12/15 | 114,200 | 114,500 | 113,400 | 114,500 | +1,000 | +0.9% | 275 |
| 2021/12/14 | 115,200 | 115,200 | 112,800 | 113,500 | -1,700 | -1.5% | 753 |
| 2021/12/13 | 116,700 | 117,700 | 115,200 | 115,200 | -1,200 | -1% | 1,462 |
| 2021/12/10 | 116,700 | 116,700 | 115,200 | 116,400 | -400 | -0.3% | 673 |
| 2021/12/09 | 115,500 | 116,800 | 114,800 | 116,800 | +1,400 | +1.2% | 660 |
| 2021/12/08 | 114,500 | 115,400 | 114,000 | 115,400 | +1,200 | +1.1% | 602 |
| 2021/12/07 | 114,800 | 114,800 | 114,000 | 114,200 | +600 | +0.5% | 597 |
| 2021/12/06 | 115,000 | 115,000 | 113,000 | 113,600 | +600 | +0.5% | 592 |
| 2021/12/03 | 112,900 | 114,200 | 112,700 | 113,000 | +900 | +0.8% | 645 |
| 2021/12/02 | 112,900 | 113,300 | 111,700 | 112,100 | -200 | -0.2% | 931 |
| 2021/12/01 | 112,300 | 113,700 | 111,400 | 112,300 | +1,300 | +1.2% | 1,327 |
| 2021/11/30 | 112,900 | 115,100 | 111,000 | 111,000 | -1,000 | -0.9% | 1,078 |
| 2021/11/29 | 114,300 | 114,300 | 111,100 | 112,000 | -2,800 | -2.4% | 1,465 |
| 2021/11/26 | 116,000 | 116,100 | 113,800 | 114,800 | -900 | -0.8% | 987 |
| 2021/11/25 | 115,500 | 116,700 | 115,500 | 115,700 | +200 | +0.2% | 362 |
| 2021/11/24 | 114,900 | 115,700 | 114,700 | 115,500 | +600 | +0.5% | 295 |
| 2021/11/22 | 115,000 | 115,400 | 114,400 | 114,900 | +300 | +0.3% | 243 |
| 2021/11/19 | 115,000 | 115,000 | 114,100 | 114,600 | -800 | -0.7% | 506 |
| 2021/11/18 | 115,700 | 115,700 | 114,900 | 115,400 | -100 | -0.1% | 899 |
| 2021/11/17 | 115,800 | 116,000 | 115,500 | 115,500 | -800 | -0.7% | 849 |
| 2021/11/16 | 115,400 | 116,300 | 115,300 | 116,300 | +800 | +0.7% | 324 |
| 2021/11/15 | 116,100 | 116,300 | 115,400 | 115,500 | -500 | -0.4% | 462 |
| 2021/11/12 | 117,000 | 117,100 | 116,000 | 116,000 | -800 | -0.7% | 251 |
| 2021/11/11 | 116,400 | 116,900 | 116,400 | 116,800 | +100 | +0.1% | 161 |
| 2021/11/10 | 118,200 | 118,200 | 116,400 | 116,700 | -300 | -0.3% | 343 |
| 2021/11/09 | 117,900 | 117,900 | 116,700 | 117,000 | -900 | -0.8% | 326 |
| 2021/11/08 | 116,300 | 117,900 | 116,000 | 117,900 | +1,600 | +1.4% | 486 |
| 2021/11/05 | 116,500 | 116,500 | 115,600 | 116,300 | ±0 | ±0% | 234 |
| 2021/11/04 | 116,800 | 116,900 | 116,000 | 116,300 | ±0 | ±0% | 300 |
| 2021/11/02 | 116,200 | 117,300 | 116,200 | 116,300 | -100 | -0.1% | 423 |
| 2021/11/01 | 117,200 | 117,200 | 116,000 | 116,400 | -100 | -0.1% | 470 |
| 2021/10/29 | 116,300 | 116,800 | 115,800 | 116,500 | +1,000 | +0.9% | 468 |
| 2021/10/28 | 115,800 | 116,000 | 115,100 | 115,500 | -1,100 | -0.9% | 550 |
| 2021/10/27 | 116,100 | 116,600 | 115,700 | 116,600 | +900 | +0.8% | 524 |
| 2021/10/26 | 115,700 | 116,300 | 115,300 | 115,700 | -200 | -0.2% | 479 |
| 2021/10/25 | 115,300 | 116,200 | 115,200 | 115,900 | +600 | +0.5% | 368 |
701～
750
件表示中 / 1649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
