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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 125,900 | 126,500 | 124,800 | 126,400 | +500 | +0.4% | 1,323 |
| 2019/05/20 | 122,100 | 126,500 | 121,900 | 125,900 | +3,800 | +3.1% | 1,117 |
| 2019/05/17 | 120,500 | 122,800 | 120,500 | 122,100 | +1,700 | +1.4% | 802 |
| 2019/05/16 | 119,900 | 120,400 | 119,500 | 120,400 | +500 | +0.4% | 410 |
| 2019/05/15 | 119,400 | 120,000 | 118,900 | 119,900 | +600 | +0.5% | 569 |
| 2019/05/14 | 118,900 | 119,600 | 118,800 | 119,300 | ±0 | ±0% | 336 |
| 2019/05/13 | 119,500 | 119,600 | 119,000 | 119,300 | +500 | +0.4% | 165 |
| 2019/05/10 | 118,900 | 119,600 | 118,600 | 118,800 | -200 | -0.2% | 328 |
| 2019/05/09 | 118,600 | 119,500 | 118,500 | 119,000 | +200 | +0.2% | 427 |
| 2019/05/08 | 119,000 | 119,600 | 118,700 | 118,800 | -200 | -0.2% | 470 |
| 2019/05/07 | 118,900 | 119,600 | 118,800 | 119,000 | +200 | +0.2% | 252 |
| 2019/04/26 | 118,800 | 119,400 | 118,700 | 118,800 | -100 | -0.1% | 244 |
| 2019/04/25 | 119,900 | 119,900 | 118,700 | 118,900 | -700 | -0.6% | 327 |
| 2019/04/24 | 120,300 | 120,300 | 119,300 | 119,600 | -300 | -0.3% | 378 |
| 2019/04/23 | 120,300 | 120,600 | 119,400 | 119,900 | -700 | -0.6% | 307 |
| 2019/04/22 | 120,000 | 120,700 | 120,000 | 120,600 | +300 | +0.2% | 126 |
| 2019/04/19 | 121,000 | 121,000 | 120,000 | 120,300 | -400 | -0.3% | 212 |
| 2019/04/18 | 120,200 | 121,200 | 119,700 | 120,700 | +500 | +0.4% | 307 |
| 2019/04/17 | 120,700 | 120,700 | 119,800 | 120,200 | -200 | -0.2% | 158 |
| 2019/04/16 | 120,900 | 120,900 | 119,500 | 120,400 | -500 | -0.4% | 492 |
| 2019/04/15 | 121,000 | 121,500 | 120,800 | 120,900 | -600 | -0.5% | 176 |
| 2019/04/12 | 120,900 | 121,500 | 120,400 | 121,500 | +600 | +0.5% | 266 |
| 2019/04/11 | 120,500 | 120,900 | 120,000 | 120,900 | +100 | +0.1% | 244 |
| 2019/04/10 | 121,400 | 121,700 | 120,500 | 120,800 | -1,400 | -1.1% | 265 |
| 2019/04/09 | 122,500 | 122,800 | 122,000 | 122,200 | -900 | -0.7% | 301 |
| 2019/04/08 | 123,400 | 123,400 | 122,500 | 123,100 | -300 | -0.2% | 305 |
| 2019/04/05 | 123,600 | 123,600 | 123,000 | 123,400 | -200 | -0.2% | 385 |
| 2019/04/04 | 123,200 | 124,300 | 122,600 | 123,600 | +400 | +0.3% | 613 |
| 2019/04/03 | 123,500 | 123,600 | 121,800 | 123,200 | -300 | -0.2% | 788 |
| 2019/04/02 | 122,600 | 125,000 | 122,600 | 123,500 | +1,000 | +0.8% | 786 |
| 2019/04/01 | 122,600 | 123,500 | 121,800 | 122,500 | -100 | -0.1% | 826 |
| 2019/03/29 | 120,200 | 123,400 | 120,000 | 122,600 | +2,200 | +1.8% | 997 |
| 2019/03/28 | 119,300 | 120,400 | 119,300 | 120,400 | +200 | +0.2% | 375 |
| 2019/03/27 | 118,500 | 120,300 | 118,200 | 120,200 | +1,500 | +1.3% | 663 |
| 2019/03/26 | 118,400 | 119,000 | 118,000 | 118,700 | +300 | +0.3% | 292 |
| 2019/03/25 | 118,300 | 119,200 | 117,800 | 118,400 | -600 | -0.5% | 339 |
| 2019/03/22 | 117,700 | 119,000 | 117,000 | 119,000 | +1,400 | +1.2% | 625 |
| 2019/03/20 | 116,700 | 117,600 | 116,300 | 117,600 | +300 | +0.3% | 445 |
| 2019/03/19 | 117,000 | 117,700 | 116,800 | 117,300 | +400 | +0.3% | 617 |
| 2019/03/18 | 116,800 | 116,900 | 116,600 | 116,900 | +100 | +0.1% | 173 |
| 2019/03/15 | 116,600 | 116,800 | 116,300 | 116,800 | +100 | +0.1% | 160 |
| 2019/03/14 | 115,300 | 116,700 | 115,200 | 116,700 | +1,400 | +1.2% | 471 |
| 2019/03/13 | 115,000 | 115,300 | 114,700 | 115,300 | +400 | +0.3% | 256 |
| 2019/03/12 | 114,800 | 115,100 | 114,600 | 114,900 | -200 | -0.2% | 162 |
| 2019/03/11 | 115,000 | 115,500 | 114,700 | 115,100 | -400 | -0.3% | 173 |
| 2019/03/08 | 115,900 | 116,100 | 114,500 | 115,500 | +700 | +0.6% | 922 |
| 2019/03/07 | 114,300 | 115,200 | 114,300 | 114,800 | +500 | +0.4% | 209 |
| 2019/03/06 | 114,000 | 114,700 | 113,900 | 114,300 | +100 | +0.1% | 204 |
| 2019/03/05 | 113,900 | 114,400 | 113,900 | 114,200 | +300 | +0.3% | 174 |
| 2019/03/04 | 113,900 | 114,100 | 113,800 | 113,900 | +100 | +0.1% | 213 |
1351～
1400
件表示中 / 1656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
