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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 113,800 | 114,100 | 113,500 | 113,900 | +500 | +0.4% | 1,045 |
| 2018/06/20 | 114,000 | 114,000 | 113,400 | 113,400 | -600 | -0.5% | 716 |
| 2018/06/19 | 114,300 | 114,300 | 113,800 | 114,000 | -200 | -0.2% | 136 |
| 2018/06/18 | 114,000 | 114,400 | 113,800 | 114,200 | +200 | +0.2% | 492 |
| 2018/06/15 | 114,000 | 114,300 | 113,700 | 114,000 | ±0 | ±0% | 399 |
| 2018/06/14 | 113,900 | 114,100 | 113,500 | 114,000 | ±0 | ±0% | 604 |
| 2018/06/13 | 113,900 | 114,300 | 113,500 | 114,000 | ±0 | ±0% | 833 |
| 2018/06/12 | 114,000 | 114,300 | 113,900 | 114,000 | ±0 | ±0% | 544 |
| 2018/06/11 | 113,800 | 114,300 | 113,700 | 114,000 | +300 | +0.3% | 323 |
| 2018/06/08 | 113,900 | 114,400 | 113,700 | 113,700 | -200 | -0.2% | 1,458 |
| 2018/06/07 | 113,900 | 114,200 | 113,600 | 113,900 | +200 | +0.2% | 768 |
| 2018/06/06 | 114,100 | 114,300 | 113,700 | 113,700 | -500 | -0.4% | 755 |
| 2018/06/05 | 114,200 | 114,600 | 114,100 | 114,200 | +100 | +0.1% | 331 |
| 2018/06/04 | 114,900 | 115,000 | 114,000 | 114,100 | -800 | -0.7% | 766 |
| 2018/06/01 | 115,000 | 115,500 | 114,900 | 114,900 | ±0 | ±0% | 1,035 |
| 2018/05/31 | 115,000 | 115,000 | 114,700 | 114,900 | -100 | -0.1% | 660 |
| 2018/05/30 | 115,000 | 115,200 | 114,800 | 115,000 | +100 | +0.1% | 627 |
| 2018/05/29 | 115,200 | 115,300 | 114,800 | 114,900 | -200 | -0.2% | 562 |
| 2018/05/28 | 114,800 | 115,200 | 114,800 | 115,100 | +300 | +0.3% | 864 |
| 2018/05/25 | 114,700 | 115,000 | 114,500 | 114,800 | -100 | -0.1% | 313 |
| 2018/05/24 | 114,700 | 115,100 | 114,700 | 114,900 | -100 | -0.1% | 914 |
| 2018/05/23 | 114,900 | 115,300 | 114,800 | 115,000 | -300 | -0.3% | 953 |
| 2018/05/22 | 114,900 | 115,500 | 114,600 | 115,300 | +400 | +0.3% | 925 |
| 2018/05/21 | 115,100 | 115,200 | 114,700 | 114,900 | -100 | -0.1% | 991 |
| 2018/05/18 | 114,400 | 115,000 | 114,200 | 115,000 | +300 | +0.3% | 1,025 |
| 2018/05/17 | 114,100 | 114,900 | 114,100 | 114,700 | +700 | +0.6% | 1,116 |
| 2018/05/16 | 114,700 | 115,000 | 114,000 | 114,000 | -900 | -0.8% | 1,248 |
| 2018/05/15 | 115,700 | 115,700 | 114,600 | 114,900 | -600 | -0.5% | 2,467 |
| 2018/05/14 | 117,500 | 117,500 | 114,800 | 115,500 | -800 | -0.7% | 1,272 |
| 2018/05/11 | 116,000 | 116,800 | 115,800 | 116,300 | -100 | -0.1% | 1,099 |
| 2018/05/10 | 117,500 | 117,500 | 114,500 | 116,400 | -1,200 | -1% | 1,361 |
| 2018/05/09 | 118,000 | 118,100 | 116,300 | 117,600 | -400 | -0.3% | 584 |
| 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 |
1751～
1800
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
