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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 116,600 | 118,500 | 115,700 | 118,000 | +1,400 | +1.2% | 2,148 |
| 2018/05/07 | 114,500 | 116,700 | 114,400 | 116,600 | +2,100 | +1.8% | 2,412 |
| 2018/05/02 | 113,900 | 115,200 | 113,800 | 114,500 | +500 | +0.4% | 711 |
| 2018/05/01 | 113,800 | 114,400 | 113,600 | 114,000 | +100 | +0.1% | 667 |
| 2018/04/27 | 112,500 | 114,000 | 112,400 | 113,900 | +900 | +0.8% | 1,378 |
| 2018/04/26 | 113,000 | 113,200 | 112,300 | 113,000 | -200 | -0.2% | 1,247 |
| 2018/04/25 | 114,000 | 114,300 | 112,800 | 113,200 | -900 | -0.8% | 1,024 |
| 2018/04/24 | 112,800 | 114,100 | 112,600 | 114,100 | +600 | +0.5% | 1,638 |
| 2018/04/23 | 112,500 | 113,500 | 111,800 | 113,500 | +900 | +0.8% | 1,497 |
| 2018/04/20 | 113,100 | 113,200 | 112,200 | 112,600 | -500 | -0.4% | 1,651 |
| 2018/04/19 | 114,100 | 114,200 | 112,600 | 113,100 | -700 | -0.6% | 1,202 |
| 2018/04/18 | 114,500 | 115,100 | 113,800 | 113,800 | -600 | -0.5% | 1,342 |
| 2018/04/17 | 114,500 | 114,900 | 113,500 | 114,400 | ±0 | ±0% | 1,033 |
| 2018/04/16 | 114,900 | 115,200 | 113,600 | 114,400 | +100 | +0.1% | 1,995 |
| 2018/04/13 | 114,900 | 115,000 | 113,400 | 114,300 | -400 | -0.3% | 1,525 |
| 2018/04/12 | 114,300 | 115,400 | 114,100 | 114,700 | -500 | -0.4% | 1,003 |
| 2018/04/11 | 114,300 | 115,500 | 114,300 | 115,200 | ±0 | ±0% | 714 |
| 2018/04/10 | 114,700 | 116,200 | 114,700 | 115,200 | +100 | +0.1% | 1,786 |
| 2018/04/09 | 113,800 | 115,900 | 113,200 | 115,100 | +1,300 | +1.1% | 1,095 |
| 2018/04/06 | 113,100 | 114,500 | 112,800 | 113,800 | +500 | +0.4% | 828 |
| 2018/04/05 | 114,700 | 115,600 | 112,400 | 113,300 | -1,400 | -1.2% | 2,009 |
| 2018/04/04 | 113,400 | 115,400 | 113,100 | 114,700 | +1,200 | +1.1% | 1,833 |
| 2018/04/03 | 114,400 | 115,600 | 113,000 | 113,500 | -1,400 | -1.2% | 1,626 |
| 2018/04/02 | 114,900 | 116,000 | 113,100 | 114,900 | -900 | -0.8% | 1,503 |
| 2018/03/30 | 114,800 | 116,800 | 113,800 | 115,800 | +2,700 | +2.4% | 8,664 |
| 2018/03/29 | 112,900 | 115,000 | 112,300 | 113,100 | +200 | +0.2% | 24,627 |
| 2018/03/28 | 114,000 | 115,300 | 112,700 | 112,900 | +300 | +0.3% | 3,348 |
| 2018/03/27 | 113,800 | 114,200 | 111,600 | 112,600 | -1,000 | -0.9% | 2,684 |
| 2018/03/26 | 114,700 | 114,800 | 112,700 | 113,600 | -1,100 | -1% | 3,389 |
| 2018/03/23 | 114,600 | 115,400 | 114,200 | 114,700 | -200 | -0.2% | 2,636 |
| 2018/03/22 | 114,900 | 115,900 | 114,200 | 114,900 | -100 | -0.1% | 3,085 |
| 2018/03/20 | 112,900 | 115,000 | 112,900 | 115,000 | +1,400 | +1.2% | 2,003 |
| 2018/03/19 | 113,200 | 114,500 | 112,600 | 113,600 | +400 | +0.4% | 1,978 |
| 2018/03/16 | 113,300 | 113,800 | 111,300 | 113,200 | +300 | +0.3% | 2,361 |
| 2018/03/15 | 113,100 | 114,600 | 112,800 | 112,900 | -1,000 | -0.9% | 2,743 |
| 2018/03/14 | 112,400 | 114,800 | 112,400 | 113,900 | +900 | +0.8% | 4,317 |
| 2018/03/13 | 111,200 | 113,800 | 111,200 | 113,000 | +800 | +0.7% | 4,765 |
| 2018/03/12 | 111,500 | 112,700 | 110,800 | 112,200 | +1,100 | +1% | 2,761 |
| 2018/03/09 | 110,900 | 111,800 | 110,900 | 111,100 | +300 | +0.3% | 2,481 |
| 2018/03/08 | 110,300 | 112,000 | 110,300 | 110,800 | +200 | +0.2% | 2,086 |
| 2018/03/07 | 110,000 | 112,000 | 109,800 | 110,600 | +500 | +0.5% | 2,821 |
| 2018/03/06 | 110,200 | 110,900 | 109,500 | 110,100 | +400 | +0.4% | 1,398 |
| 2018/03/05 | 111,500 | 111,600 | 109,700 | 109,700 | -900 | -0.8% | 1,583 |
| 2018/03/02 | 112,200 | 112,700 | 110,600 | 110,600 | -2,400 | -2.1% | 2,393 |
| 2018/03/01 | 112,400 | 113,900 | 111,200 | 113,000 | +300 | +0.3% | 2,569 |
| 2018/02/28 | 113,000 | 113,900 | 112,200 | 112,700 | -1,600 | -1.4% | 3,031 |
| 2018/02/27 | 114,300 | 115,000 | 113,200 | 114,300 | -600 | -0.5% | 3,525 |
| 2018/02/26 | 113,400 | 116,500 | 113,400 | 114,900 | +1,800 | +1.6% | 7,206 |
| 2018/02/23 | 110,300 | 113,800 | 110,100 | 113,100 | +2,200 | +2% | 7,144 |
| 2018/02/22 | 109,900 | 111,000 | 109,500 | 110,900 | +900 | +0.8% | 5,065 |
1601～
1650
件表示中 / 1655件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
