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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/01 | 114,100 | 114,400 | 113,700 | 113,800 | -600 | -0.5% | 449 |
| 2019/02/28 | 114,600 | 114,700 | 113,800 | 114,400 | -200 | -0.2% | 433 |
| 2019/02/27 | 114,200 | 114,700 | 114,200 | 114,600 | -100 | -0.1% | 328 |
| 2019/02/26 | 113,100 | 114,800 | 113,000 | 114,700 | -2,500 | -2.1% | 1,700 |
| 2019/02/25 | 117,000 | 117,700 | 117,000 | 117,200 | +300 | +0.3% | 1,328 |
| 2019/02/22 | 117,000 | 117,200 | 116,600 | 116,900 | +100 | +0.1% | 501 |
| 2019/02/21 | 116,800 | 117,200 | 116,700 | 116,800 | -100 | -0.1% | 406 |
| 2019/02/20 | 116,900 | 117,100 | 116,600 | 116,900 | ±0 | ±0% | 229 |
| 2019/02/19 | 117,000 | 117,100 | 116,300 | 116,900 | +600 | +0.5% | 576 |
| 2019/02/18 | 116,100 | 116,700 | 115,900 | 116,300 | +400 | +0.3% | 366 |
| 2019/02/15 | 116,300 | 116,300 | 115,200 | 115,900 | ±0 | ±0% | 465 |
| 2019/02/14 | 116,200 | 116,700 | 115,600 | 115,900 | -300 | -0.3% | 422 |
| 2019/02/13 | 116,100 | 116,300 | 115,500 | 116,200 | -100 | -0.1% | 459 |
| 2019/02/12 | 117,300 | 117,300 | 115,400 | 116,300 | -700 | -0.6% | 639 |
| 2019/02/08 | 117,500 | 117,700 | 116,800 | 117,000 | -500 | -0.4% | 619 |
| 2019/02/07 | 117,700 | 118,000 | 117,400 | 117,500 | +200 | +0.2% | 479 |
| 2019/02/06 | 118,000 | 118,100 | 117,300 | 117,300 | -300 | -0.3% | 439 |
| 2019/02/05 | 117,400 | 118,200 | 117,300 | 117,600 | +200 | +0.2% | 602 |
| 2019/02/04 | 117,000 | 117,500 | 117,000 | 117,400 | +700 | +0.6% | 495 |
1551～
1600
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
