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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 93,500 | 94,300 | 91,400 | 92,200 | +100 | +0.1% | 1,054 |
| 2020/04/28 | 95,800 | 96,300 | 91,700 | 92,100 | -3,400 | -3.6% | 1,097 |
| 2020/04/27 | 95,000 | 95,500 | 93,500 | 95,500 | +1,800 | +1.9% | 819 |
| 2020/04/24 | 95,300 | 96,100 | 93,400 | 93,700 | -100 | -0.1% | 724 |
| 2020/04/23 | 92,400 | 95,400 | 91,900 | 93,800 | +2,900 | +3.2% | 824 |
| 2020/04/22 | 92,000 | 92,000 | 88,700 | 90,900 | -1,300 | -1.4% | 1,220 |
| 2020/04/21 | 93,200 | 94,800 | 90,600 | 92,200 | -1,000 | -1.1% | 1,769 |
| 2020/04/20 | 93,200 | 94,100 | 91,300 | 93,200 | -300 | -0.3% | 569 |
| 2020/04/17 | 91,500 | 94,400 | 90,600 | 93,500 | +1,800 | +2% | 791 |
| 2020/04/16 | 88,700 | 91,700 | 87,700 | 91,700 | +3,000 | +3.4% | 761 |
| 2020/04/15 | 90,600 | 91,200 | 87,300 | 88,700 | -600 | -0.7% | 1,607 |
| 2020/04/14 | 89,600 | 90,800 | 87,000 | 89,300 | +600 | +0.7% | 861 |
| 2020/04/13 | 88,000 | 91,100 | 87,700 | 88,700 | +600 | +0.7% | 986 |
| 2020/04/10 | 90,400 | 90,700 | 86,200 | 88,100 | -800 | -0.9% | 1,183 |
| 2020/04/09 | 90,300 | 91,500 | 87,300 | 88,900 | +1,600 | +1.8% | 1,626 |
| 2020/04/08 | 90,400 | 90,400 | 83,000 | 87,300 | -700 | -0.8% | 1,716 |
| 2020/04/07 | 85,000 | 91,000 | 84,300 | 88,000 | +6,100 | +7.4% | 2,012 |
| 2020/04/06 | 80,700 | 85,600 | 79,700 | 81,900 | -300 | -0.4% | 1,492 |
| 2020/04/03 | 84,700 | 87,000 | 79,100 | 82,200 | -4,000 | -4.6% | 1,810 |
| 2020/04/02 | 83,000 | 87,700 | 80,800 | 86,200 | +3,100 | +3.7% | 2,858 |
| 2020/04/01 | 84,800 | 85,000 | 81,000 | 83,100 | -1,300 | -1.5% | 2,704 |
| 2020/03/31 | 83,000 | 86,900 | 81,000 | 84,400 | -100 | -0.1% | 3,857 |
| 2020/03/30 | 85,100 | 85,100 | 80,000 | 84,500 | +900 | +1.1% | 2,859 |
| 2020/03/27 | 81,500 | 85,000 | 79,900 | 83,600 | +3,600 | +4.5% | 3,212 |
| 2020/03/26 | 88,000 | 89,300 | 79,100 | 80,000 | -9,100 | -10.2% | 4,116 |
| 2020/03/25 | 96,900 | 96,900 | 85,100 | 89,100 | +5,700 | +6.8% | 4,576 |
| 2020/03/24 | 77,900 | 86,000 | 76,400 | 83,400 | +8,500 | +11.3% | 3,539 |
| 2020/03/23 | 72,700 | 80,600 | 68,700 | 74,900 | +2,500 | +3.5% | 4,257 |
| 2020/03/19 | 78,400 | 82,000 | 69,800 | 72,400 | -5,900 | -7.5% | 5,515 |
| 2020/03/18 | 86,300 | 89,700 | 78,300 | 78,300 | -9,500 | -10.8% | 2,451 |
| 2020/03/17 | 87,600 | 88,800 | 83,100 | 87,800 | -3,000 | -3.3% | 2,584 |
| 2020/03/16 | 89,300 | 96,900 | 83,000 | 90,800 | +6,000 | +7.1% | 4,013 |
| 2020/03/13 | 86,800 | 87,600 | 83,800 | 84,800 | -14,000 | -14.2% | 3,229 |
| 2020/03/12 | 107,300 | 108,500 | 97,000 | 98,800 | -9,700 | -8.9% | 2,112 |
| 2020/03/11 | 109,200 | 113,400 | 107,900 | 108,500 | -400 | -0.4% | 1,837 |
| 2020/03/10 | 101,400 | 109,100 | 100,700 | 108,900 | -1,500 | -1.4% | 2,692 |
| 2020/03/09 | 118,000 | 119,800 | 109,500 | 110,400 | -10,100 | -8.4% | 1,931 |
| 2020/03/06 | 123,800 | 123,800 | 120,200 | 120,500 | -3,400 | -2.7% | 1,636 |
| 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 |
1301～
1350
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
