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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 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 |
| 2020/12/28 | 91,200 | 92,400 | 91,200 | 92,400 | +1,200 | +1.3% | 675 |
| 2020/12/25 | 90,100 | 91,800 | 90,000 | 91,200 | +1,400 | +1.6% | 908 |
| 2020/12/24 | 90,400 | 90,400 | 89,800 | 89,800 | -200 | -0.2% | 1,313 |
| 2020/12/23 | 90,000 | 90,000 | 89,200 | 90,000 | +300 | +0.3% | 1,122 |
| 2020/12/22 | 90,300 | 90,600 | 89,700 | 89,700 | -1,000 | -1.1% | 725 |
| 2020/12/21 | 91,500 | 91,600 | 90,700 | 90,700 | -600 | -0.7% | 1,132 |
| 2020/12/18 | 92,000 | 92,000 | 91,300 | 91,300 | -400 | -0.4% | 893 |
| 2020/12/17 | 91,700 | 91,800 | 91,400 | 91,700 | ±0 | ±0% | 576 |
| 2020/12/16 | 91,700 | 92,000 | 91,400 | 91,700 | +600 | +0.7% | 554 |
| 2020/12/15 | 91,500 | 92,600 | 91,100 | 91,100 | -300 | -0.3% | 716 |
| 2020/12/14 | 91,500 | 91,800 | 91,100 | 91,400 | +100 | +0.1% | 502 |
| 2020/12/11 | 90,900 | 91,400 | 90,300 | 91,300 | +300 | +0.3% | 885 |
| 2020/12/10 | 92,000 | 92,000 | 90,900 | 91,000 | -800 | -0.9% | 680 |
| 2020/12/09 | 91,700 | 92,400 | 91,300 | 91,800 | +200 | +0.2% | 500 |
| 2020/12/08 | 92,000 | 92,500 | 91,400 | 91,600 | -300 | -0.3% | 888 |
| 2020/12/07 | 92,600 | 92,800 | 91,900 | 91,900 | -700 | -0.8% | 932 |
| 2020/12/04 | 92,100 | 93,200 | 91,900 | 92,600 | +600 | +0.7% | 1,218 |
| 2020/12/03 | 91,900 | 92,100 | 91,400 | 92,000 | +200 | +0.2% | 519 |
| 2020/12/02 | 92,200 | 92,300 | 91,800 | 91,800 | +100 | +0.1% | 569 |
| 2020/12/01 | 91,700 | 91,900 | 91,300 | 91,700 | +400 | +0.4% | 631 |
| 2020/11/30 | 92,800 | 93,300 | 91,200 | 91,300 | -1,600 | -1.7% | 951 |
| 2020/11/27 | 91,100 | 92,900 | 91,000 | 92,900 | +1,300 | +1.4% | 1,215 |
| 2020/11/26 | 91,000 | 91,600 | 90,500 | 91,600 | +600 | +0.7% | 665 |
| 2020/11/25 | 90,800 | 91,200 | 90,300 | 91,000 | +500 | +0.6% | 932 |
| 2020/11/24 | 90,400 | 90,800 | 89,400 | 90,500 | -200 | -0.2% | 1,064 |
| 2020/11/20 | 90,800 | 91,300 | 90,700 | 90,700 | -100 | -0.1% | 420 |
| 2020/11/19 | 91,500 | 91,500 | 90,500 | 90,800 | -400 | -0.4% | 699 |
| 2020/11/18 | 91,600 | 92,000 | 90,800 | 91,200 | -300 | -0.3% | 763 |
| 2020/11/17 | 91,400 | 91,900 | 90,600 | 91,500 | +1,300 | +1.4% | 810 |
| 2020/11/16 | 91,000 | 91,100 | 88,100 | 90,200 | -900 | -1% | 1,406 |
| 2020/11/13 | 91,600 | 91,800 | 89,200 | 91,100 | -900 | -1% | 1,846 |
| 2020/11/12 | 93,100 | 93,200 | 91,400 | 92,000 | -800 | -0.9% | 1,565 |
| 2020/11/11 | 92,300 | 93,700 | 92,100 | 92,800 | +1,000 | +1.1% | 2,294 |
| 2020/11/10 | 91,500 | 92,300 | 91,000 | 91,800 | +1,600 | +1.8% | 1,875 |
| 2020/11/09 | 89,400 | 90,200 | 88,700 | 90,200 | +1,100 | +1.2% | 939 |
| 2020/11/06 | 88,900 | 89,600 | 88,200 | 89,100 | +600 | +0.7% | 1,064 |
| 2020/11/05 | 87,500 | 88,700 | 87,000 | 88,500 | +1,400 | +1.6% | 991 |
| 2020/11/04 | 87,500 | 87,900 | 86,700 | 87,100 | +1,100 | +1.3% | 1,383 |
| 2020/11/02 | 85,800 | 86,600 | 85,400 | 86,000 | +100 | +0.1% | 1,228 |
| 2020/10/30 | 87,700 | 87,800 | 85,400 | 85,900 | -1,800 | -2.1% | 1,949 |
| 2020/10/29 | 87,800 | 87,800 | 86,700 | 87,700 | -200 | -0.2% | 2,490 |
| 2020/10/28 | 89,100 | 89,500 | 87,500 | 87,900 | -1,200 | -1.3% | 1,966 |
| 2020/10/27 | 90,500 | 90,600 | 88,700 | 89,100 | ±0 | ±0% | 1,168 |
| 2020/10/26 | 91,700 | 92,000 | 89,000 | 89,100 | -1,900 | -2.1% | 1,499 |
| 2020/10/23 | 91,400 | 91,400 | 89,900 | 91,000 | +200 | +0.2% | 618 |
1051～
1100
件表示中 / 1754件
類似銘柄と比較する
現在ご覧いただいている「ザイマックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
