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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 122,900 | 124,500 | 122,600 | 124,500 | +2,500 | +2% | 786 |
| 2022/05/20 | 124,000 | 124,000 | 122,000 | 122,000 | -1,000 | -0.8% | 1,191 |
| 2022/05/19 | 122,800 | 124,100 | 122,400 | 123,000 | -500 | -0.4% | 1,226 |
| 2022/05/18 | 122,700 | 123,500 | 122,600 | 123,500 | +600 | +0.5% | 861 |
| 2022/05/17 | 122,700 | 123,100 | 121,200 | 122,900 | +1,300 | +1.1% | 1,364 |
| 2022/05/16 | 123,400 | 123,700 | 121,100 | 121,600 | -600 | -0.5% | 1,430 |
| 2022/05/13 | 121,800 | 123,100 | 121,800 | 122,200 | +400 | +0.3% | 1,556 |
| 2022/05/12 | 121,700 | 122,800 | 120,500 | 121,800 | ±0 | ±0% | 731 |
| 2022/05/11 | 122,100 | 122,800 | 121,200 | 121,800 | -800 | -0.7% | 1,102 |
| 2022/05/10 | 123,300 | 123,300 | 122,000 | 122,600 | -800 | -0.6% | 1,071 |
| 2022/05/09 | 124,000 | 124,500 | 123,400 | 123,400 | -500 | -0.4% | 745 |
| 2022/05/06 | 124,200 | 124,300 | 123,300 | 123,900 | -200 | -0.2% | 1,102 |
| 2022/05/02 | 123,400 | 124,800 | 123,400 | 124,100 | +700 | +0.6% | 1,061 |
| 2022/04/28 | 124,100 | 124,700 | 123,400 | 123,400 | -500 | -0.4% | 1,052 |
| 2022/04/27 | 122,800 | 123,900 | 122,300 | 123,900 | +600 | +0.5% | 1,058 |
| 2022/04/26 | 125,000 | 125,000 | 123,200 | 123,300 | -800 | -0.6% | 990 |
| 2022/04/25 | 122,500 | 124,100 | 122,500 | 124,100 | -1,400 | -1.1% | 1,344 |
| 2022/04/22 | 126,400 | 126,400 | 124,500 | 125,500 | -900 | -0.7% | 1,617 |
| 2022/04/21 | 125,600 | 127,200 | 125,600 | 126,400 | +800 | +0.6% | 732 |
| 2022/04/20 | 126,500 | 127,000 | 125,300 | 125,600 | -1,400 | -1.1% | 908 |
| 2022/04/19 | 126,400 | 127,200 | 125,400 | 127,000 | +600 | +0.5% | 878 |
| 2022/04/18 | 127,000 | 127,300 | 125,800 | 126,400 | -800 | -0.6% | 983 |
| 2022/04/15 | 125,900 | 127,300 | 125,200 | 127,200 | +1,300 | +1% | 773 |
| 2022/04/14 | 124,400 | 126,100 | 123,400 | 125,900 | +2,100 | +1.7% | 1,100 |
| 2022/04/13 | 124,000 | 124,600 | 123,500 | 123,800 | +800 | +0.7% | 565 |
| 2022/04/12 | 124,000 | 124,700 | 123,000 | 123,000 | -1,500 | -1.2% | 509 |
| 2022/04/11 | 124,200 | 124,600 | 123,300 | 124,500 | +1,200 | +1% | 550 |
| 2022/04/08 | 124,000 | 124,500 | 122,900 | 123,300 | -800 | -0.6% | 1,263 |
| 2022/04/07 | 125,100 | 125,200 | 123,500 | 124,100 | -1,600 | -1.3% | 984 |
| 2022/04/06 | 126,300 | 126,400 | 125,400 | 125,700 | -1,200 | -0.9% | 690 |
| 2022/04/05 | 126,500 | 127,700 | 123,900 | 126,900 | +500 | +0.4% | 1,858 |
| 2022/04/04 | 127,000 | 127,100 | 125,000 | 126,400 | +100 | +0.1% | 1,220 |
| 2022/04/01 | 124,800 | 126,400 | 122,800 | 126,300 | +1,300 | +1% | 1,504 |
| 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 |
801～
850
件表示中 / 1838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
