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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 115,700 | 116,200 | 114,800 | 115,300 | -800 | -0.7% | 545 |
| 2021/10/21 | 117,400 | 117,400 | 115,900 | 116,100 | -800 | -0.7% | 330 |
| 2021/10/20 | 116,800 | 117,200 | 116,300 | 116,900 | +100 | +0.1% | 647 |
| 2021/10/19 | 116,900 | 117,000 | 115,800 | 116,800 | -100 | -0.1% | 834 |
| 2021/10/18 | 117,300 | 117,500 | 115,700 | 116,900 | ±0 | ±0% | 1,228 |
| 2021/10/15 | 115,300 | 117,300 | 115,100 | 116,900 | +2,300 | +2% | 887 |
| 2021/10/14 | 114,500 | 116,200 | 114,500 | 114,600 | +1,400 | +1.2% | 1,545 |
| 2021/10/13 | 112,200 | 113,300 | 111,800 | 113,200 | +1,500 | +1.3% | 506 |
| 2021/10/12 | 112,800 | 113,100 | 111,700 | 111,700 | -1,100 | -1% | 821 |
| 2021/10/11 | 110,400 | 112,800 | 110,400 | 112,800 | +2,300 | +2.1% | 664 |
| 2021/10/08 | 111,500 | 112,300 | 110,500 | 110,500 | -1,000 | -0.9% | 434 |
| 2021/10/07 | 110,500 | 111,600 | 109,700 | 111,500 | +700 | +0.6% | 478 |
| 2021/10/06 | 111,300 | 112,000 | 109,200 | 110,800 | -500 | -0.4% | 858 |
| 2021/10/05 | 110,400 | 111,600 | 108,900 | 111,300 | +900 | +0.8% | 1,329 |
| 2021/10/04 | 110,900 | 112,100 | 110,100 | 110,400 | +200 | +0.2% | 902 |
| 2021/10/01 | 112,700 | 113,000 | 110,100 | 110,200 | -2,500 | -2.2% | 2,490 |
| 2021/09/30 | 114,200 | 114,600 | 112,700 | 112,700 | -1,500 | -1.3% | 1,206 |
| 2021/09/29 | 114,600 | 115,000 | 113,800 | 114,200 | -1,500 | -1.3% | 566 |
| 2021/09/28 | 115,800 | 116,000 | 113,900 | 115,700 | -100 | -0.1% | 1,892 |
| 2021/09/27 | 115,200 | 116,000 | 114,800 | 115,800 | +1,500 | +1.3% | 624 |
| 2021/09/24 | 112,900 | 114,900 | 112,700 | 114,300 | +2,400 | +2.1% | 1,038 |
| 2021/09/22 | 112,500 | 113,200 | 111,600 | 111,900 | -600 | -0.5% | 1,478 |
| 2021/09/21 | 113,200 | 114,000 | 112,500 | 112,500 | -2,300 | -2% | 1,373 |
| 2021/09/17 | 113,700 | 114,800 | 113,700 | 114,800 | +500 | +0.4% | 351 |
| 2021/09/16 | 115,400 | 115,500 | 113,500 | 114,300 | -200 | -0.2% | 737 |
| 2021/09/15 | 115,200 | 115,600 | 113,200 | 114,500 | -800 | -0.7% | 1,338 |
| 2021/09/14 | 114,500 | 115,300 | 114,400 | 115,300 | +900 | +0.8% | 485 |
| 2021/09/13 | 113,800 | 114,600 | 113,300 | 114,400 | +800 | +0.7% | 439 |
| 2021/09/10 | 114,100 | 114,600 | 113,400 | 113,600 | -500 | -0.4% | 623 |
| 2021/09/09 | 112,800 | 114,100 | 112,500 | 114,100 | +1,300 | +1.2% | 1,216 |
| 2021/09/08 | 113,200 | 113,300 | 112,200 | 112,800 | -400 | -0.4% | 1,058 |
| 2021/09/07 | 114,400 | 114,700 | 113,200 | 113,200 | -1,000 | -0.9% | 1,535 |
| 2021/09/06 | 114,000 | 114,800 | 113,300 | 114,200 | +400 | +0.4% | 1,447 |
| 2021/09/03 | 115,500 | 115,500 | 113,200 | 113,800 | -1,100 | -1% | 1,447 |
| 2021/09/02 | 115,600 | 116,300 | 114,800 | 114,900 | +300 | +0.3% | 915 |
| 2021/09/01 | 115,600 | 115,800 | 114,600 | 114,600 | -1,500 | -1.3% | 1,501 |
| 2021/08/31 | 119,100 | 119,500 | 115,700 | 116,100 | -3,600 | -3% | 1,116 |
| 2021/08/30 | 116,500 | 119,700 | 115,700 | 119,700 | +200 | +0.2% | 3,317 |
| 2021/08/27 | 117,700 | 119,500 | 117,400 | 119,500 | +1,100 | +0.9% | 1,855 |
| 2021/08/26 | 117,900 | 119,000 | 116,700 | 118,400 | +500 | +0.4% | 2,666 |
| 2021/08/25 | 118,300 | 119,800 | 117,600 | 117,900 | -800 | -0.7% | 1,500 |
| 2021/08/24 | 117,400 | 119,400 | 117,400 | 118,700 | +1,300 | +1.1% | 1,425 |
| 2021/08/23 | 118,900 | 119,600 | 117,400 | 117,400 | -1,700 | -1.4% | 1,165 |
| 2021/08/20 | 121,000 | 121,200 | 118,600 | 119,100 | -1,500 | -1.2% | 1,021 |
| 2021/08/19 | 121,600 | 122,100 | 120,000 | 120,600 | -1,500 | -1.2% | 795 |
| 2021/08/18 | 121,400 | 122,500 | 121,100 | 122,100 | +600 | +0.5% | 788 |
| 2021/08/17 | 122,700 | 122,800 | 121,500 | 121,500 | -1,500 | -1.2% | 1,265 |
| 2021/08/16 | 123,600 | 123,800 | 122,300 | 123,000 | -1,000 | -0.8% | 1,028 |
| 2021/08/13 | 124,200 | 124,800 | 123,600 | 124,000 | -700 | -0.6% | 415 |
| 2021/08/12 | 123,900 | 124,700 | 123,900 | 124,700 | +900 | +0.7% | 571 |
751～
800
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
