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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 88,500 | 88,800 | 86,700 | 86,900 | -1,100 | -1.3% | 2,066 |
| 2020/07/13 | 88,300 | 89,600 | 87,400 | 88,000 | -100 | -0.1% | 829 |
| 2020/07/10 | 88,200 | 89,100 | 86,600 | 88,100 | -900 | -1% | 1,723 |
| 2020/07/09 | 90,100 | 90,300 | 88,300 | 89,000 | -1,100 | -1.2% | 1,540 |
| 2020/07/08 | 89,900 | 90,700 | 89,300 | 90,100 | +200 | +0.2% | 565 |
| 2020/07/07 | 91,500 | 91,800 | 89,200 | 89,900 | -1,600 | -1.7% | 2,734 |
| 2020/07/06 | 92,900 | 93,000 | 91,500 | 91,500 | -1,400 | -1.5% | 1,265 |
| 2020/07/03 | 93,700 | 93,700 | 92,700 | 92,900 | -800 | -0.9% | 839 |
| 2020/07/02 | 92,800 | 94,400 | 91,900 | 93,700 | +1,100 | +1.2% | 1,150 |
| 2020/07/01 | 91,400 | 93,000 | 91,100 | 92,600 | +1,400 | +1.5% | 1,449 |
| 2020/06/30 | 93,000 | 93,600 | 91,000 | 91,200 | -800 | -0.9% | 2,203 |
| 2020/06/29 | 94,500 | 94,500 | 91,200 | 92,000 | -3,300 | -3.5% | 1,214 |
| 2020/06/26 | 95,900 | 95,900 | 94,200 | 95,300 | +900 | +1% | 696 |
| 2020/06/25 | 97,700 | 97,700 | 93,800 | 94,400 | -3,600 | -3.7% | 1,745 |
| 2020/06/24 | 98,100 | 98,300 | 97,600 | 98,000 | -400 | -0.4% | 390 |
| 2020/06/23 | 97,200 | 99,100 | 97,200 | 98,400 | +1,400 | +1.4% | 523 |
| 2020/06/22 | 96,900 | 98,000 | 96,700 | 97,000 | +100 | +0.1% | 365 |
| 2020/06/19 | 97,100 | 98,700 | 95,900 | 96,900 | ±0 | ±0% | 1,062 |
| 2020/06/18 | 98,300 | 98,400 | 95,900 | 96,900 | -1,400 | -1.4% | 1,279 |
| 2020/06/17 | 99,700 | 99,700 | 97,700 | 98,300 | -1,500 | -1.5% | 676 |
| 2020/06/16 | 97,900 | 100,100 | 97,500 | 99,800 | +4,800 | +5.1% | 1,506 |
| 2020/06/15 | 98,500 | 99,100 | 95,000 | 95,000 | -4,800 | -4.8% | 977 |
| 2020/06/12 | 97,000 | 99,800 | 94,800 | 99,800 | +800 | +0.8% | 2,110 |
| 2020/06/11 | 101,400 | 101,500 | 98,300 | 99,000 | -3,400 | -3.3% | 1,631 |
| 2020/06/10 | 104,500 | 104,500 | 101,800 | 102,400 | -200 | -0.2% | 1,154 |
| 2020/06/09 | 106,500 | 106,500 | 102,400 | 102,600 | -900 | -0.9% | 1,582 |
| 2020/06/08 | 103,500 | 104,100 | 100,900 | 103,500 | +2,100 | +2.1% | 3,142 |
| 2020/06/05 | 98,800 | 101,500 | 98,700 | 101,400 | +3,000 | +3% | 890 |
| 2020/06/04 | 101,000 | 102,200 | 98,400 | 98,400 | -1,900 | -1.9% | 1,501 |
| 2020/06/03 | 102,400 | 102,400 | 99,600 | 100,300 | +100 | +0.1% | 1,418 |
| 2020/06/02 | 100,800 | 101,300 | 99,800 | 100,200 | +900 | +0.9% | 936 |
| 2020/06/01 | 102,100 | 102,100 | 98,400 | 99,300 | -1,900 | -1.9% | 1,331 |
| 2020/05/29 | 99,900 | 102,600 | 99,400 | 101,200 | +2,300 | +2.3% | 1,043 |
| 2020/05/28 | 99,600 | 100,400 | 97,600 | 98,900 | +800 | +0.8% | 828 |
| 2020/05/27 | 98,200 | 99,700 | 97,200 | 98,100 | +500 | +0.5% | 829 |
| 2020/05/26 | 98,100 | 98,600 | 97,400 | 97,600 | -200 | -0.2% | 762 |
| 2020/05/25 | 96,400 | 98,000 | 95,800 | 97,800 | +1,400 | +1.5% | 769 |
| 2020/05/22 | 94,600 | 96,400 | 93,600 | 96,400 | +1,900 | +2% | 887 |
| 2020/05/21 | 92,500 | 94,700 | 92,100 | 94,500 | +2,100 | +2.3% | 1,282 |
| 2020/05/20 | 90,000 | 92,600 | 89,500 | 92,400 | +2,100 | +2.3% | 922 |
| 2020/05/19 | 91,300 | 92,000 | 89,100 | 90,300 | +500 | +0.6% | 1,414 |
| 2020/05/18 | 87,600 | 90,300 | 86,600 | 89,800 | +2,300 | +2.6% | 1,460 |
| 2020/05/15 | 92,000 | 92,100 | 87,500 | 87,500 | -4,600 | -5% | 1,470 |
| 2020/05/14 | 92,900 | 93,400 | 91,100 | 92,100 | -2,100 | -2.2% | 951 |
| 2020/05/13 | 93,300 | 94,200 | 91,700 | 94,200 | -500 | -0.5% | 662 |
| 2020/05/12 | 97,800 | 97,800 | 94,300 | 94,700 | -2,800 | -2.9% | 1,184 |
| 2020/05/11 | 98,800 | 98,900 | 96,200 | 97,500 | +1,100 | +1.1% | 2,392 |
| 2020/05/08 | 93,200 | 96,700 | 92,100 | 96,400 | +3,400 | +3.7% | 2,184 |
| 2020/05/07 | 90,900 | 93,200 | 90,600 | 93,000 | +2,100 | +2.3% | 936 |
| 2020/05/01 | 92,000 | 92,000 | 90,600 | 90,900 | -1,300 | -1.4% | 1,056 |
1251～
1300
件表示中 / 1837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
