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 |
---|---|---|---|---|---|---|---|
2023/03/28 | 110,000 | 110,900 | 109,600 | 110,900 | +800 | +0.7% | 989 |
2023/03/27 | 109,400 | 110,500 | 109,000 | 110,100 | +1,500 | +1.4% | 771 |
2023/03/24 | 109,200 | 109,800 | 108,600 | 108,600 | -1,400 | -1.3% | 762 |
2023/03/23 | 109,100 | 110,300 | 107,900 | 110,000 | +900 | +0.8% | 1,294 |
2023/03/22 | 107,400 | 109,300 | 107,000 | 109,100 | +2,200 | +2.1% | 1,116 |
2023/03/20 | 107,700 | 108,100 | 106,400 | 106,900 | -200 | -0.2% | 3,051 |
2023/03/17 | 109,300 | 109,300 | 107,100 | 107,100 | -1,300 | -1.2% | 1,837 |
2023/03/16 | 108,600 | 109,500 | 107,200 | 108,400 | -1,400 | -1.3% | 1,684 |
2023/03/15 | 110,100 | 111,700 | 109,400 | 109,800 | -400 | -0.4% | 887 |
2023/03/14 | 110,200 | 110,800 | 108,800 | 110,200 | -700 | -0.6% | 992 |
2023/03/13 | 111,700 | 111,700 | 110,400 | 110,900 | -1,100 | -1% | 920 |
2023/03/10 | 111,900 | 112,300 | 111,900 | 112,000 | -400 | -0.4% | 575 |
2023/03/09 | 112,100 | 112,400 | 111,900 | 112,400 | +100 | +0.1% | 494 |
2023/03/08 | 113,300 | 113,300 | 111,700 | 112,300 | -1,000 | -0.9% | 917 |
2023/03/07 | 113,300 | 113,600 | 112,600 | 113,300 | +400 | +0.4% | 246 |
2023/03/06 | 112,600 | 113,300 | 112,500 | 112,900 | +700 | +0.6% | 385 |
2023/03/03 | 113,400 | 113,400 | 112,200 | 112,200 | -700 | -0.6% | 744 |
2023/03/02 | 112,500 | 112,900 | 111,900 | 112,900 | +200 | +0.2% | 827 |
2023/03/01 | 113,600 | 113,800 | 112,200 | 112,700 | -1,200 | -1.1% | 1,555 |
2023/02/28 | 114,700 | 114,800 | 113,600 | 113,900 | -700 | -0.6% | 800 |
2023/02/27 | 114,600 | 115,100 | 114,200 | 114,600 | -3,200 | -2.7% | 1,290 |
2023/02/24 | 116,800 | 117,800 | 116,500 | 117,800 | +800 | +0.7% | 1,278 |
2023/02/22 | 116,500 | 117,000 | 116,200 | 117,000 | +100 | +0.1% | 1,049 |
2023/02/21 | 116,600 | 117,100 | 116,300 | 116,900 | +600 | +0.5% | 710 |
2023/02/20 | 115,800 | 116,900 | 115,800 | 116,300 | +500 | +0.4% | 387 |
2023/02/17 | 115,200 | 115,900 | 115,000 | 115,800 | +200 | +0.2% | 484 |
2023/02/16 | 115,200 | 116,400 | 115,100 | 115,600 | +600 | +0.5% | 846 |
2023/02/15 | 115,800 | 115,800 | 114,900 | 115,000 | -800 | -0.7% | 736 |
2023/02/14 | 115,500 | 115,800 | 115,100 | 115,800 | +900 | +0.8% | 638 |
2023/02/13 | 115,000 | 115,400 | 114,600 | 114,900 | -100 | -0.1% | 459 |
2023/02/10 | 115,000 | 115,200 | 114,400 | 115,000 | -200 | -0.2% | 1,044 |
2023/02/09 | 115,400 | 115,700 | 115,000 | 115,200 | -500 | -0.4% | 751 |
2023/02/08 | 116,500 | 116,600 | 115,400 | 115,700 | -1,000 | -0.9% | 1,132 |
2023/02/07 | 116,900 | 117,100 | 116,300 | 116,700 | -400 | -0.3% | 880 |
2023/02/06 | 117,300 | 118,000 | 116,900 | 117,100 | +100 | +0.1% | 568 |
2023/02/03 | 117,100 | 117,400 | 116,200 | 117,000 | -400 | -0.3% | 734 |
2023/02/02 | 117,600 | 118,100 | 116,900 | 117,400 | -100 | -0.1% | 551 |
2023/02/01 | 118,200 | 118,200 | 117,500 | 117,500 | -300 | -0.3% | 307 |
2023/01/31 | 119,800 | 119,800 | 117,400 | 117,800 | -1,400 | -1.2% | 1,479 |
2023/01/30 | 118,300 | 119,400 | 117,100 | 119,200 | +1,500 | +1.3% | 571 |
2023/01/27 | 117,000 | 118,100 | 116,700 | 117,700 | +1,000 | +0.9% | 1,168 |
2023/01/26 | 117,400 | 117,400 | 116,200 | 116,700 | -600 | -0.5% | 679 |
2023/01/25 | 116,800 | 117,800 | 116,800 | 117,300 | +100 | +0.1% | 306 |
2023/01/24 | 116,700 | 117,500 | 116,700 | 117,200 | +600 | +0.5% | 448 |
2023/01/23 | 115,100 | 116,600 | 115,100 | 116,600 | +1,700 | +1.5% | 822 |
2023/01/20 | 114,000 | 115,300 | 113,700 | 114,900 | +400 | +0.3% | 781 |
2023/01/19 | 116,500 | 116,500 | 113,700 | 114,500 | -2,300 | -2% | 1,351 |
2023/01/18 | 115,000 | 117,600 | 114,900 | 116,800 | +1,900 | +1.7% | 1,175 |
2023/01/17 | 116,000 | 116,000 | 114,800 | 114,900 | -700 | -0.6% | 806 |
2023/01/16 | 116,200 | 116,400 | 115,300 | 115,600 | -700 | -0.6% | 684 |
401~
450
件表示中 / 1647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