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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 116,500 | 117,400 | 116,300 | 116,700 | +600 | +0.5% | 520 |
| 2019/01/31 | 116,100 | 116,600 | 116,000 | 116,100 | -100 | -0.1% | 1,084 |
| 2019/01/30 | 116,300 | 117,900 | 115,700 | 116,200 | -100 | -0.1% | 1,468 |
| 2019/01/29 | 114,400 | 116,300 | 114,400 | 116,300 | +1,300 | +1.1% | 882 |
| 2019/01/28 | 115,400 | 115,400 | 114,300 | 115,000 | +300 | +0.3% | 1,061 |
| 2019/01/25 | 114,500 | 115,400 | 114,500 | 114,700 | ±0 | ±0% | 968 |
| 2019/01/24 | 114,100 | 114,800 | 113,700 | 114,700 | +1,100 | +1% | 662 |
| 2019/01/23 | 114,300 | 114,900 | 113,400 | 113,600 | -500 | -0.4% | 760 |
| 2019/01/22 | 115,700 | 115,700 | 113,900 | 114,100 | -600 | -0.5% | 543 |
| 2019/01/21 | 116,400 | 116,400 | 114,500 | 114,700 | -300 | -0.3% | 394 |
| 2019/01/18 | 115,300 | 116,200 | 114,900 | 115,000 | -300 | -0.3% | 628 |
| 2019/01/17 | 116,200 | 116,600 | 115,200 | 115,300 | -400 | -0.3% | 733 |
| 2019/01/16 | 114,200 | 120,800 | 114,200 | 115,700 | +2,100 | +1.8% | 1,097 |
| 2019/01/15 | 113,400 | 114,400 | 113,400 | 113,600 | ±0 | ±0% | 483 |
| 2019/01/11 | 113,100 | 113,800 | 113,100 | 113,600 | +500 | +0.4% | 372 |
| 2019/01/10 | 113,100 | 113,800 | 113,100 | 113,100 | ±0 | ±0% | 465 |
| 2019/01/09 | 112,700 | 113,400 | 112,700 | 113,100 | +500 | +0.4% | 353 |
| 2019/01/08 | 113,500 | 113,700 | 112,600 | 112,600 | ±0 | ±0% | 411 |
| 2019/01/07 | 111,900 | 113,700 | 110,600 | 112,600 | +2,900 | +2.6% | 1,288 |
| 2019/01/04 | 109,500 | 110,000 | 108,800 | 109,700 | -300 | -0.3% | 562 |
| 2018/12/28 | 109,700 | 110,000 | 108,900 | 110,000 | +300 | +0.3% | 786 |
| 2018/12/27 | 109,300 | 110,900 | 108,700 | 109,700 | +1,500 | +1.4% | 668 |
| 2018/12/26 | 107,300 | 109,100 | 107,100 | 108,200 | +1,000 | +0.9% | 846 |
| 2018/12/25 | 109,600 | 109,600 | 106,500 | 107,200 | -3,300 | -3% | 1,604 |
| 2018/12/21 | 112,200 | 112,200 | 110,200 | 110,500 | -1,700 | -1.5% | 698 |
| 2018/12/20 | 113,000 | 113,400 | 112,100 | 112,200 | -800 | -0.7% | 818 |
| 2018/12/19 | 113,500 | 113,700 | 113,000 | 113,000 | -500 | -0.4% | 377 |
| 2018/12/18 | 113,600 | 114,000 | 113,200 | 113,500 | ±0 | ±0% | 269 |
| 2018/12/17 | 113,000 | 114,400 | 113,000 | 113,500 | +700 | +0.6% | 757 |
| 2018/12/14 | 111,600 | 112,900 | 111,600 | 112,800 | +500 | +0.4% | 616 |
| 2018/12/13 | 111,600 | 112,700 | 111,500 | 112,300 | +600 | +0.5% | 524 |
| 2018/12/12 | 111,600 | 112,100 | 111,200 | 111,700 | ±0 | ±0% | 381 |
| 2018/12/11 | 112,500 | 112,500 | 111,700 | 111,700 | -600 | -0.5% | 491 |
| 2018/12/10 | 113,000 | 113,000 | 112,300 | 112,300 | -800 | -0.7% | 445 |
| 2018/12/07 | 113,300 | 113,400 | 113,100 | 113,100 | -200 | -0.2% | 301 |
| 2018/12/06 | 113,500 | 113,700 | 113,200 | 113,300 | -100 | -0.1% | 194 |
| 2018/12/05 | 113,200 | 114,000 | 113,200 | 113,400 | -300 | -0.3% | 287 |
| 2018/12/04 | 114,000 | 114,100 | 113,300 | 113,700 | ±0 | ±0% | 387 |
| 2018/12/03 | 114,000 | 114,300 | 113,100 | 113,700 | -500 | -0.4% | 338 |
| 2018/11/30 | 113,800 | 114,200 | 113,500 | 114,200 | +600 | +0.5% | 239 |
| 2018/11/29 | 113,900 | 114,200 | 113,600 | 113,600 | -500 | -0.4% | 311 |
| 2018/11/28 | 114,500 | 114,500 | 113,800 | 114,100 | -400 | -0.3% | 292 |
| 2018/11/27 | 113,600 | 114,500 | 113,400 | 114,500 | +600 | +0.5% | 535 |
| 2018/11/26 | 113,900 | 114,300 | 113,400 | 113,900 | +500 | +0.4% | 219 |
| 2018/11/22 | 113,500 | 113,900 | 113,400 | 113,400 | -400 | -0.4% | 376 |
| 2018/11/21 | 114,000 | 114,000 | 113,400 | 113,800 | ±0 | ±0% | 221 |
| 2018/11/20 | 114,200 | 114,800 | 113,600 | 113,800 | -400 | -0.4% | 455 |
| 2018/11/19 | 114,200 | 114,200 | 113,500 | 114,200 | ±0 | ±0% | 214 |
| 2018/11/16 | 113,500 | 114,200 | 113,400 | 114,200 | +400 | +0.4% | 305 |
| 2018/11/15 | 113,400 | 113,900 | 113,400 | 113,800 | -100 | -0.1% | 259 |
1601～
1650
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
