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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 123,400 | 124,600 | 122,000 | 123,900 | +1,400 | +1.1% | 773 |
| 2020/03/04 | 120,900 | 122,700 | 119,100 | 122,500 | +1,800 | +1.5% | 872 |
| 2020/03/03 | 122,400 | 125,000 | 120,600 | 120,700 | +1,300 | +1.1% | 1,932 |
| 2020/03/02 | 120,000 | 123,600 | 118,200 | 119,400 | -1,600 | -1.3% | 2,547 |
| 2020/02/28 | 124,000 | 125,100 | 120,100 | 121,000 | -9,000 | -6.9% | 3,021 |
| 2020/02/27 | 129,800 | 131,400 | 129,800 | 130,000 | -5,100 | -3.8% | 1,992 |
| 2020/02/26 | 136,400 | 137,400 | 135,000 | 135,100 | -3,700 | -2.7% | 1,442 |
| 2020/02/25 | 140,300 | 140,700 | 138,400 | 138,800 | -2,000 | -1.4% | 1,894 |
| 2020/02/21 | 141,200 | 141,200 | 140,400 | 140,800 | -400 | -0.3% | 792 |
| 2020/02/20 | 140,700 | 141,200 | 140,100 | 141,200 | +1,000 | +0.7% | 1,346 |
| 2020/02/19 | 140,700 | 141,400 | 139,800 | 140,200 | -500 | -0.4% | 1,068 |
| 2020/02/18 | 141,400 | 141,400 | 140,600 | 140,700 | -500 | -0.4% | 873 |
| 2020/02/17 | 141,400 | 141,600 | 140,700 | 141,200 | -200 | -0.1% | 907 |
| 2020/02/14 | 140,500 | 141,400 | 140,500 | 141,400 | +600 | +0.4% | 1,231 |
| 2020/02/13 | 140,300 | 140,800 | 139,800 | 140,800 | +700 | +0.5% | 915 |
| 2020/02/12 | 139,100 | 140,300 | 139,100 | 140,100 | +1,300 | +0.9% | 1,013 |
| 2020/02/10 | 138,400 | 139,100 | 138,400 | 138,800 | -200 | -0.1% | 806 |
| 2020/02/07 | 139,200 | 139,600 | 138,900 | 139,000 | -100 | -0.1% | 712 |
| 2020/02/06 | 139,600 | 139,900 | 139,100 | 139,100 | ±0 | ±0% | 820 |
| 2020/02/05 | 138,900 | 139,500 | 138,300 | 139,100 | +900 | +0.7% | 773 |
| 2020/02/04 | 137,500 | 138,400 | 137,100 | 138,200 | +600 | +0.4% | 729 |
| 2020/02/03 | 138,500 | 138,500 | 137,300 | 137,600 | -1,300 | -0.9% | 994 |
| 2020/01/31 | 138,200 | 138,900 | 138,000 | 138,900 | +900 | +0.7% | 984 |
| 2020/01/30 | 138,100 | 139,500 | 137,200 | 138,000 | ±0 | ±0% | 1,062 |
| 2020/01/29 | 138,100 | 138,700 | 138,000 | 138,000 | ±0 | ±0% | 774 |
| 2020/01/28 | 139,000 | 139,200 | 137,700 | 138,000 | -700 | -0.5% | 799 |
| 2020/01/27 | 140,200 | 140,200 | 138,700 | 138,700 | -1,500 | -1.1% | 710 |
| 2020/01/24 | 139,800 | 140,200 | 139,300 | 140,200 | +400 | +0.3% | 898 |
| 2020/01/23 | 139,900 | 140,300 | 139,200 | 139,800 | +100 | +0.1% | 969 |
| 2020/01/22 | 139,500 | 139,700 | 138,500 | 139,700 | +500 | +0.4% | 565 |
| 2020/01/21 | 139,700 | 139,800 | 139,100 | 139,200 | -800 | -0.6% | 312 |
| 2020/01/20 | 140,500 | 140,700 | 139,500 | 140,000 | -800 | -0.6% | 680 |
| 2020/01/17 | 140,100 | 140,800 | 139,400 | 140,800 | +1,100 | +0.8% | 1,360 |
| 2020/01/16 | 139,800 | 140,200 | 139,100 | 139,700 | +900 | +0.6% | 942 |
| 2020/01/15 | 139,700 | 139,800 | 138,700 | 138,800 | -900 | -0.6% | 473 |
| 2020/01/14 | 139,000 | 139,800 | 138,000 | 139,700 | +1,100 | +0.8% | 1,188 |
| 2020/01/10 | 137,500 | 139,300 | 137,500 | 138,600 | +700 | +0.5% | 877 |
| 2020/01/09 | 136,900 | 138,500 | 136,600 | 137,900 | +1,300 | +1% | 1,041 |
| 2020/01/08 | 138,900 | 138,900 | 136,600 | 136,600 | -1,700 | -1.2% | 1,091 |
| 2020/01/07 | 139,700 | 139,700 | 138,300 | 138,300 | -1,400 | -1% | 836 |
| 2020/01/06 | 138,200 | 141,100 | 138,200 | 139,700 | +1,700 | +1.2% | 1,503 |
| 2019/12/30 | 138,700 | 138,700 | 136,300 | 138,000 | -300 | -0.2% | 684 |
| 2019/12/27 | 138,400 | 138,400 | 137,500 | 138,300 | +600 | +0.4% | 375 |
| 2019/12/26 | 136,700 | 137,700 | 136,200 | 137,700 | +1,100 | +0.8% | 771 |
| 2019/12/25 | 137,100 | 137,100 | 136,300 | 136,600 | +600 | +0.4% | 331 |
| 2019/12/24 | 136,000 | 137,000 | 135,800 | 136,000 | -600 | -0.4% | 505 |
| 2019/12/23 | 136,800 | 136,900 | 135,600 | 136,600 | +400 | +0.3% | 752 |
| 2019/12/20 | 138,500 | 138,500 | 136,200 | 136,200 | -1,800 | -1.3% | 1,045 |
| 2019/12/19 | 138,000 | 138,500 | 137,100 | 138,000 | ±0 | ±0% | 811 |
| 2019/12/18 | 137,900 | 138,800 | 136,400 | 138,000 | ±0 | ±0% | 967 |
1151～
1200
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
