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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 107,400 | 107,500 | 106,200 | 107,300 | +500 | +0.5% | 1,115 |
| 2021/03/12 | 105,000 | 106,800 | 104,800 | 106,800 | +700 | +0.7% | 2,417 |
| 2021/03/11 | 105,000 | 106,100 | 104,500 | 106,100 | +1,700 | +1.6% | 1,261 |
| 2021/03/10 | 105,500 | 105,500 | 104,000 | 104,400 | -100 | -0.1% | 1,506 |
| 2021/03/09 | 106,000 | 106,200 | 104,200 | 104,500 | -700 | -0.7% | 1,717 |
| 2021/03/08 | 106,200 | 106,900 | 104,700 | 105,200 | -300 | -0.3% | 1,181 |
| 2021/03/05 | 106,100 | 106,400 | 104,200 | 105,500 | -1,100 | -1% | 1,484 |
| 2021/03/04 | 107,500 | 108,000 | 106,100 | 106,600 | -1,400 | -1.3% | 1,161 |
| 2021/03/03 | 108,500 | 109,000 | 107,500 | 108,000 | -300 | -0.3% | 1,170 |
| 2021/03/02 | 109,400 | 110,900 | 107,900 | 108,300 | +500 | +0.5% | 1,586 |
| 2021/03/01 | 107,800 | 110,400 | 107,800 | 107,800 | +300 | +0.3% | 1,405 |
| 2021/02/26 | 109,600 | 109,900 | 107,000 | 107,500 | -3,500 | -3.2% | 2,867 |
| 2021/02/25 | 110,000 | 111,500 | 109,500 | 111,000 | -2,000 | -1.8% | 2,518 |
| 2021/02/24 | 111,800 | 113,900 | 111,700 | 113,000 | +2,000 | +1.8% | 2,413 |
| 2021/02/22 | 111,600 | 111,900 | 110,300 | 111,000 | +800 | +0.7% | 1,215 |
| 2021/02/19 | 109,400 | 110,900 | 109,300 | 110,200 | +600 | +0.5% | 901 |
| 2021/02/18 | 111,200 | 111,800 | 109,500 | 109,600 | -1,700 | -1.5% | 1,782 |
| 2021/02/17 | 114,700 | 114,700 | 111,000 | 111,300 | -2,300 | -2% | 2,493 |
| 2021/02/16 | 111,300 | 114,100 | 111,100 | 113,600 | +2,500 | +2.3% | 2,415 |
| 2021/02/15 | 111,000 | 111,800 | 110,500 | 111,100 | +1,300 | +1.2% | 1,648 |
| 2021/02/12 | 109,500 | 110,000 | 108,500 | 109,800 | +1,500 | +1.4% | 2,284 |
| 2021/02/10 | 108,900 | 109,600 | 107,600 | 108,300 | -100 | -0.1% | 2,437 |
| 2021/02/09 | 108,000 | 108,900 | 107,500 | 108,400 | +600 | +0.6% | 1,423 |
| 2021/02/08 | 107,900 | 109,100 | 106,900 | 107,800 | +1,400 | +1.3% | 1,889 |
| 2021/02/05 | 105,800 | 107,000 | 105,600 | 106,400 | ±0 | ±0% | 853 |
| 2021/02/04 | 104,800 | 107,500 | 104,800 | 106,400 | +2,100 | +2% | 1,124 |
| 2021/02/03 | 104,000 | 104,700 | 103,100 | 104,300 | +200 | +0.2% | 1,242 |
| 2021/02/02 | 104,600 | 104,700 | 104,100 | 104,100 | -500 | -0.5% | 708 |
| 2021/02/01 | 105,000 | 105,000 | 103,500 | 104,600 | +600 | +0.6% | 482 |
| 2021/01/29 | 103,600 | 105,700 | 103,300 | 104,000 | ±0 | ±0% | 1,767 |
| 2021/01/28 | 102,500 | 104,000 | 101,700 | 104,000 | +1,200 | +1.2% | 697 |
| 2021/01/27 | 102,100 | 103,000 | 101,900 | 102,800 | +1,600 | +1.6% | 779 |
| 2021/01/26 | 102,100 | 102,400 | 101,100 | 101,200 | +400 | +0.4% | 468 |
| 2021/01/25 | 101,900 | 103,000 | 100,700 | 100,800 | -300 | -0.3% | 1,345 |
| 2021/01/22 | 100,700 | 101,700 | 100,700 | 101,100 | -300 | -0.3% | 1,618 |
| 2021/01/21 | 100,300 | 102,000 | 100,200 | 101,400 | +1,200 | +1.2% | 768 |
| 2021/01/20 | 98,900 | 100,900 | 98,400 | 100,200 | +1,800 | +1.8% | 2,120 |
| 2021/01/19 | 98,600 | 98,900 | 98,300 | 98,400 | +400 | +0.4% | 476 |
| 2021/01/18 | 97,600 | 98,200 | 97,500 | 98,000 | +500 | +0.5% | 354 |
| 2021/01/15 | 97,800 | 98,200 | 97,400 | 97,500 | -300 | -0.3% | 383 |
| 2021/01/14 | 98,200 | 98,800 | 97,600 | 97,800 | -600 | -0.6% | 821 |
| 2021/01/13 | 98,400 | 98,800 | 97,500 | 98,400 | +400 | +0.4% | 1,156 |
| 2021/01/12 | 98,600 | 98,700 | 97,700 | 98,000 | +500 | +0.5% | 276 |
| 2021/01/08 | 96,700 | 98,700 | 96,700 | 97,500 | +900 | +0.9% | 1,019 |
| 2021/01/07 | 95,200 | 96,600 | 95,200 | 96,600 | +1,400 | +1.5% | 675 |
| 2021/01/06 | 94,100 | 96,900 | 94,100 | 95,200 | +2,700 | +2.9% | 2,083 |
| 2021/01/05 | 92,500 | 92,800 | 92,000 | 92,500 | +400 | +0.4% | 385 |
| 2021/01/04 | 94,200 | 94,300 | 92,100 | 92,100 | -2,400 | -2.5% | 974 |
| 2020/12/30 | 93,000 | 94,600 | 92,800 | 94,500 | +1,400 | +1.5% | 921 |
| 2020/12/29 | 91,900 | 93,300 | 91,900 | 93,100 | +700 | +0.8% | 855 |
901～
950
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
