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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 133,600 | 136,000 | 133,200 | 136,000 | +2,600 | +1.9% | 1,682 |
| 2019/10/02 | 132,200 | 133,500 | 131,800 | 133,400 | +1,300 | +1% | 1,177 |
| 2019/10/01 | 131,100 | 132,300 | 130,500 | 132,100 | +1,200 | +0.9% | 1,112 |
| 2019/09/30 | 129,700 | 131,400 | 129,600 | 130,900 | +1,100 | +0.8% | 913 |
| 2019/09/27 | 129,900 | 130,500 | 129,100 | 129,800 | -400 | -0.3% | 722 |
| 2019/09/26 | 130,100 | 131,100 | 129,700 | 130,200 | +500 | +0.4% | 1,160 |
| 2019/09/25 | 129,900 | 130,000 | 129,300 | 129,700 | +500 | +0.4% | 232 |
| 2019/09/24 | 130,000 | 130,100 | 129,200 | 129,200 | -300 | -0.2% | 479 |
| 2019/09/20 | 131,000 | 131,500 | 129,500 | 129,500 | -1,200 | -0.9% | 1,056 |
| 2019/09/19 | 128,500 | 130,900 | 128,200 | 130,700 | +2,300 | +1.8% | 1,040 |
| 2019/09/18 | 130,500 | 130,500 | 127,900 | 128,400 | -2,200 | -1.7% | 1,670 |
| 2019/09/17 | 130,700 | 131,700 | 130,500 | 130,600 | -800 | -0.6% | 259 |
| 2019/09/13 | 130,000 | 131,400 | 129,700 | 131,400 | +1,100 | +0.8% | 689 |
| 2019/09/12 | 130,400 | 131,000 | 130,000 | 130,300 | -900 | -0.7% | 1,058 |
| 2019/09/11 | 132,400 | 132,400 | 130,300 | 131,200 | -1,600 | -1.2% | 1,673 |
| 2019/09/10 | 132,600 | 133,900 | 132,600 | 132,800 | -200 | -0.2% | 446 |
| 2019/09/09 | 132,900 | 133,000 | 132,200 | 133,000 | +400 | +0.3% | 583 |
| 2019/09/06 | 132,600 | 133,000 | 131,900 | 132,600 | +300 | +0.2% | 526 |
| 2019/09/05 | 133,100 | 133,200 | 132,200 | 132,300 | -600 | -0.5% | 949 |
| 2019/09/04 | 133,000 | 133,200 | 132,100 | 132,900 | +300 | +0.2% | 968 |
| 2019/09/03 | 133,200 | 133,200 | 132,100 | 132,600 | -200 | -0.2% | 436 |
| 2019/09/02 | 133,400 | 133,800 | 132,300 | 132,800 | -600 | -0.4% | 381 |
| 2019/08/30 | 132,300 | 133,700 | 132,000 | 133,400 | +1,100 | +0.8% | 528 |
| 2019/08/29 | 131,200 | 133,600 | 131,200 | 132,300 | -3,500 | -2.6% | 1,284 |
| 2019/08/28 | 135,000 | 136,100 | 135,000 | 135,800 | +100 | +0.1% | 526 |
| 2019/08/27 | 136,900 | 136,900 | 135,400 | 135,700 | ±0 | ±0% | 490 |
| 2019/08/26 | 135,000 | 136,000 | 134,600 | 135,700 | +300 | +0.2% | 794 |
| 2019/08/23 | 134,900 | 135,600 | 134,700 | 135,400 | -100 | -0.1% | 740 |
| 2019/08/22 | 137,000 | 137,000 | 135,000 | 135,500 | -500 | -0.4% | 610 |
| 2019/08/21 | 134,300 | 136,200 | 134,300 | 136,000 | +1,700 | +1.3% | 1,247 |
| 2019/08/20 | 132,400 | 134,500 | 132,400 | 134,300 | +1,500 | +1.1% | 988 |
| 2019/08/19 | 133,100 | 133,500 | 132,600 | 132,800 | -100 | -0.1% | 472 |
| 2019/08/16 | 132,400 | 133,400 | 132,400 | 132,900 | +100 | +0.1% | 831 |
| 2019/08/15 | 132,600 | 133,100 | 131,900 | 132,800 | -100 | -0.1% | 912 |
| 2019/08/14 | 132,100 | 133,300 | 131,800 | 132,900 | +900 | +0.7% | 904 |
| 2019/08/13 | 130,500 | 132,200 | 130,100 | 132,000 | +1,300 | +1% | 482 |
| 2019/08/09 | 131,500 | 131,800 | 130,500 | 130,700 | -1,000 | -0.8% | 713 |
| 2019/08/08 | 132,300 | 132,300 | 131,400 | 131,700 | +200 | +0.2% | 969 |
| 2019/08/07 | 131,800 | 133,100 | 131,500 | 131,500 | -100 | -0.1% | 1,315 |
| 2019/08/06 | 130,700 | 131,900 | 129,100 | 131,600 | +200 | +0.2% | 2,172 |
| 2019/08/05 | 131,600 | 132,400 | 130,800 | 131,400 | +200 | +0.2% | 1,663 |
| 2019/08/02 | 131,000 | 131,500 | 130,300 | 131,200 | +200 | +0.2% | 1,013 |
| 2019/08/01 | 130,600 | 131,600 | 130,000 | 131,000 | +1,000 | +0.8% | 2,070 |
| 2019/07/31 | 130,100 | 131,400 | 129,500 | 130,000 | +600 | +0.5% | 3,211 |
| 2019/07/30 | 131,500 | 132,200 | 128,500 | 129,400 | -2,200 | -1.7% | 11,287 |
| 2019/07/29 | 131,800 | 132,400 | 130,100 | 131,600 | +300 | +0.2% | 3,550 |
| 2019/07/26 | 131,600 | 132,600 | 130,600 | 131,300 | -400 | -0.3% | 2,376 |
| 2019/07/25 | 132,300 | 132,300 | 131,200 | 131,700 | -700 | -0.5% | 1,022 |
| 2019/07/24 | 132,100 | 132,400 | 131,200 | 132,400 | -200 | -0.2% | 2,269 |
| 2019/07/23 | 134,400 | 134,400 | 132,400 | 132,600 | -900 | -0.7% | 1,119 |
1251～
1300
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
