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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 118,800 | 119,200 | 118,200 | 119,200 | +400 | +0.3% | 585 |
| 2021/05/27 | 118,400 | 118,800 | 117,600 | 118,800 | +400 | +0.3% | 738 |
| 2021/05/26 | 118,900 | 119,000 | 118,300 | 118,400 | -500 | -0.4% | 610 |
| 2021/05/25 | 119,500 | 119,600 | 118,500 | 118,900 | -500 | -0.4% | 514 |
| 2021/05/24 | 118,600 | 119,400 | 117,900 | 119,400 | +1,400 | +1.2% | 685 |
| 2021/05/21 | 118,100 | 119,200 | 117,600 | 118,000 | +200 | +0.2% | 1,319 |
| 2021/05/20 | 116,300 | 117,800 | 116,300 | 117,800 | +1,000 | +0.9% | 921 |
| 2021/05/19 | 115,500 | 116,800 | 115,300 | 116,800 | +1,000 | +0.9% | 763 |
| 2021/05/18 | 115,500 | 116,000 | 115,100 | 115,800 | +1,300 | +1.1% | 1,405 |
| 2021/05/17 | 114,100 | 115,400 | 113,800 | 114,500 | +1,500 | +1.3% | 837 |
| 2021/05/14 | 112,800 | 115,200 | 112,800 | 113,000 | +300 | +0.3% | 1,384 |
| 2021/05/13 | 113,600 | 113,800 | 112,700 | 112,700 | -1,500 | -1.3% | 1,070 |
| 2021/05/12 | 115,100 | 115,100 | 113,500 | 114,200 | -1,300 | -1.1% | 971 |
| 2021/05/11 | 115,000 | 115,500 | 114,500 | 115,500 | +300 | +0.3% | 661 |
| 2021/05/10 | 115,900 | 115,900 | 114,900 | 115,200 | ±0 | ±0% | 718 |
| 2021/05/07 | 115,200 | 115,400 | 114,800 | 115,200 | +800 | +0.7% | 367 |
| 2021/05/06 | 114,700 | 115,200 | 114,200 | 114,400 | +100 | +0.1% | 841 |
| 2021/04/30 | 113,200 | 114,500 | 113,200 | 114,300 | +1,200 | +1.1% | 615 |
| 2021/04/28 | 113,500 | 113,900 | 112,900 | 113,100 | -400 | -0.4% | 602 |
| 2021/04/27 | 113,600 | 114,200 | 113,300 | 113,500 | -100 | -0.1% | 467 |
| 2021/04/26 | 113,900 | 113,900 | 112,600 | 113,600 | +600 | +0.5% | 343 |
| 2021/04/23 | 113,000 | 113,300 | 112,100 | 113,000 | +200 | +0.2% | 837 |
| 2021/04/22 | 113,100 | 113,600 | 112,400 | 112,800 | +100 | +0.1% | 743 |
| 2021/04/21 | 113,600 | 114,000 | 112,400 | 112,700 | -1,200 | -1.1% | 1,506 |
| 2021/04/20 | 115,600 | 115,800 | 113,800 | 113,900 | -1,600 | -1.4% | 1,595 |
| 2021/04/19 | 117,600 | 117,700 | 115,500 | 115,500 | -1,700 | -1.5% | 1,382 |
| 2021/04/16 | 117,000 | 117,600 | 116,300 | 117,200 | +600 | +0.5% | 862 |
| 2021/04/15 | 118,800 | 119,600 | 116,600 | 116,600 | -2,600 | -2.2% | 1,133 |
| 2021/04/14 | 118,500 | 119,700 | 118,100 | 119,200 | +700 | +0.6% | 610 |
| 2021/04/13 | 118,500 | 119,600 | 118,000 | 118,500 | -900 | -0.8% | 872 |
| 2021/04/12 | 120,700 | 121,200 | 118,200 | 119,400 | -1,300 | -1.1% | 1,149 |
| 2021/04/09 | 121,000 | 121,800 | 120,200 | 120,700 | -1,100 | -0.9% | 1,300 |
| 2021/04/08 | 121,600 | 122,700 | 121,200 | 121,800 | -600 | -0.5% | 1,695 |
| 2021/04/07 | 119,000 | 123,500 | 119,000 | 122,400 | +3,000 | +2.5% | 2,740 |
| 2021/04/06 | 118,100 | 120,300 | 117,400 | 119,400 | +1,300 | +1.1% | 2,551 |
| 2021/04/05 | 112,600 | 118,200 | 112,500 | 118,100 | +7,800 | +7.1% | 3,835 |
| 2021/04/02 | 109,800 | 111,200 | 109,600 | 110,300 | +1,200 | +1.1% | 866 |
| 2021/04/01 | 110,400 | 110,400 | 108,400 | 109,100 | -800 | -0.7% | 1,236 |
| 2021/03/31 | 110,400 | 111,900 | 109,000 | 109,900 | -500 | -0.5% | 1,634 |
| 2021/03/30 | 109,500 | 110,800 | 109,300 | 110,400 | +900 | +0.8% | 871 |
| 2021/03/29 | 110,000 | 110,100 | 108,600 | 109,500 | -400 | -0.4% | 1,002 |
| 2021/03/26 | 108,900 | 109,900 | 108,700 | 109,900 | +1,700 | +1.6% | 869 |
| 2021/03/25 | 107,600 | 108,800 | 107,400 | 108,200 | +800 | +0.7% | 441 |
| 2021/03/24 | 108,400 | 108,400 | 107,400 | 107,400 | -1,000 | -0.9% | 848 |
| 2021/03/23 | 108,100 | 109,500 | 108,100 | 108,400 | +300 | +0.3% | 670 |
| 2021/03/22 | 109,200 | 109,400 | 107,900 | 108,100 | -1,100 | -1% | 1,312 |
| 2021/03/19 | 109,200 | 109,700 | 108,600 | 109,200 | +300 | +0.3% | 1,730 |
| 2021/03/18 | 109,200 | 109,700 | 108,900 | 108,900 | +100 | +0.1% | 963 |
| 2021/03/17 | 109,000 | 110,100 | 108,800 | 108,800 | ±0 | ±0% | 1,042 |
| 2021/03/16 | 107,500 | 109,900 | 107,500 | 108,800 | +1,500 | +1.4% | 1,682 |
851～
900
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
