ザイマックス・リート投資法人(3488)の株価時系列情報
ザイマックス・リート投資法人(3488)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 111,200 | 112,500 | 111,200 | 112,400 | 1,113 |
| 2025/06/12 | 111,100 | 111,800 | 111,100 | 111,200 | 909 |
| 2025/06/11 | 110,200 | 111,300 | 110,200 | 111,200 | 810 |
| 2025/06/10 | 110,400 | 110,800 | 110,200 | 110,200 | 529 |
| 2025/06/09 | 110,800 | 111,100 | 110,300 | 110,300 | 433 |
| 2025/06/06 | 110,800 | 111,300 | 110,800 | 110,800 | 346 |
| 2025/06/05 | 111,600 | 111,800 | 110,800 | 110,800 | 1,384 |
| 2025/06/04 | 112,700 | 112,700 | 111,400 | 111,700 | 289 |
| 2025/06/03 | 112,600 | 112,700 | 111,600 | 111,800 | 546 |
| 2025/06/02 | 113,000 | 113,000 | 111,800 | 112,600 | 521 |
| 2025/05/30 | 113,600 | 114,200 | 108,200 | 113,300 | 1,481 |
| 2025/05/29 | 112,300 | 113,500 | 112,100 | 113,000 | 510 |
| 2025/05/28 | 112,000 | 112,700 | 111,800 | 112,700 | 305 |
| 2025/05/27 | 111,100 | 112,300 | 111,100 | 112,300 | 437 |
| 2025/05/26 | 110,600 | 112,000 | 110,600 | 111,100 | 413 |
| 2025/05/23 | 110,600 | 111,100 | 110,400 | 111,100 | 418 |
| 2025/05/22 | 111,000 | 111,200 | 110,200 | 110,600 | 352 |
| 2025/05/21 | 110,200 | 111,000 | 110,200 | 110,400 | 354 |
| 2025/05/20 | 111,000 | 111,000 | 110,200 | 110,200 | 346 |
| 2025/05/19 | 111,000 | 111,200 | 110,500 | 110,800 | 419 |
| 2025/05/16 | 110,800 | 111,200 | 110,700 | 111,200 | 333 |
| 2025/05/15 | 111,300 | 111,300 | 110,300 | 111,100 | 440 |
| 2025/05/14 | 110,900 | 111,100 | 110,100 | 110,900 | 384 |
| 2025/05/13 | 111,800 | 111,800 | 110,200 | 110,300 | 558 |
| 2025/05/12 | 110,400 | 111,800 | 110,400 | 111,800 | 267 |
| 2025/05/09 | 110,500 | 110,900 | 109,600 | 110,900 | 755 |
| 2025/05/08 | 110,900 | 110,900 | 109,900 | 109,900 | 661 |
| 2025/05/07 | 112,500 | 116,800 | 110,800 | 110,900 | 1,499 |
| 2025/05/02 | 111,600 | 112,300 | 111,500 | 112,300 | 647 |
| 2025/05/01 | 109,700 | 111,500 | 109,700 | 111,500 | 687 |
| 2025/04/30 | 108,600 | 110,500 | 108,600 | 109,700 | 1,487 |
| 2025/04/28 | 109,300 | 109,400 | 108,900 | 109,300 | 272 |
| 2025/04/25 | 108,700 | 109,400 | 108,500 | 109,300 | 682 |
| 2025/04/24 | 110,000 | 110,000 | 108,700 | 108,800 | 403 |
| 2025/04/23 | 110,000 | 110,500 | 109,800 | 110,000 | 448 |
| 2025/04/22 | 109,100 | 109,900 | 109,100 | 109,700 | 592 |
| 2025/04/21 | 110,000 | 110,300 | 108,900 | 109,600 | 771 |
| 2025/04/18 | 109,900 | 110,200 | 109,800 | 109,800 | 294 |
| 2025/04/17 | 110,200 | 110,800 | 109,800 | 110,000 | 402 |
| 2025/04/16 | 110,300 | 110,300 | 109,800 | 110,200 | 362 |
| 2025/04/15 | 110,900 | 110,900 | 109,600 | 110,000 | 327 |
| 2025/04/14 | 109,700 | 111,000 | 109,600 | 110,900 | 598 |
| 2025/04/11 | 108,200 | 109,200 | 108,200 | 108,700 | 724 |
| 2025/04/10 | 109,800 | 110,200 | 108,400 | 108,900 | 954 |
| 2025/04/09 | 106,500 | 109,400 | 106,100 | 106,800 | 735 |
| 2025/04/08 | 106,600 | 109,500 | 106,600 | 108,200 | 1,339 |
| 2025/04/07 | 106,800 | 107,800 | 103,800 | 105,600 | 2,158 |
| 2025/04/04 | 109,000 | 109,400 | 108,000 | 108,600 | 1,546 |
| 2025/04/03 | 110,100 | 110,500 | 109,500 | 110,200 | 750 |
| 2025/04/02 | 112,800 | 112,800 | 111,000 | 111,800 | 510 |
| 2025/04/01 | 112,500 | 112,900 | 112,100 | 112,900 | 501 |
| 2025/03/31 | 113,100 | 113,300 | 112,100 | 112,100 | 1,159 |
| 2025/03/28 | 114,500 | 114,500 | 113,100 | 114,000 | 543 |
| 2025/03/27 | 114,100 | 114,500 | 113,100 | 114,500 | 1,531 |
| 2025/03/26 | 113,500 | 113,600 | 112,400 | 113,600 | 803 |
| 2025/03/25 | 112,100 | 113,500 | 112,100 | 113,200 | 702 |
| 2025/03/24 | 111,900 | 112,700 | 111,900 | 112,700 | 996 |
| 2025/03/21 | 111,300 | 112,100 | 111,300 | 111,800 | 604 |
| 2025/03/19 | 111,100 | 111,700 | 111,100 | 111,700 | 497 |
| 2025/03/18 | 110,800 | 111,100 | 110,500 | 111,100 | 591 |
| 2025/03/17 | 109,900 | 110,500 | 109,900 | 110,500 | 603 |
| 2025/03/14 | 110,300 | 110,300 | 109,500 | 109,700 | 844 |
| 2025/03/13 | 110,100 | 110,400 | 109,200 | 109,200 | 864 |
| 2025/03/12 | 109,500 | 110,000 | 108,600 | 109,000 | 733 |
| 2025/03/11 | 109,100 | 109,600 | 107,900 | 108,600 | 1,853 |
| 2025/03/10 | 109,500 | 109,900 | 108,900 | 109,000 | 1,143 |
| 2025/03/07 | 110,500 | 110,800 | 109,500 | 109,500 | 1,329 |
| 2025/03/06 | 110,800 | 111,100 | 110,600 | 110,900 | 641 |
| 2025/03/05 | 111,800 | 112,300 | 110,700 | 110,700 | 1,000 |
| 2025/03/04 | 112,900 | 113,300 | 111,900 | 111,900 | 941 |
| 2025/03/03 | 113,800 | 114,500 | 113,000 | 113,000 | 1,414 |
| 2025/02/28 | 114,800 | 116,000 | 114,000 | 114,000 | 965 |
| 2025/02/27 | 112,400 | 116,200 | 112,400 | 116,200 | 2,861 |
| 2025/02/26 | 116,500 | 117,000 | 115,500 | 117,000 | 1,586 |
| 2025/02/25 | 116,300 | 116,600 | 115,800 | 116,300 | 1,680 |
| 2025/02/21 | 115,800 | 116,400 | 115,600 | 116,100 | 542 |
| 2025/02/20 | 116,400 | 116,400 | 115,600 | 116,100 | 588 |
| 2025/02/19 | 116,600 | 117,000 | 115,900 | 116,200 | 872 |
| 2025/02/18 | 116,000 | 116,500 | 115,700 | 116,500 | 564 |
| 2025/02/17 | 116,100 | 116,300 | 115,200 | 116,300 | 1,131 |
| 2025/02/14 | 115,700 | 116,300 | 115,300 | 115,300 | 1,148 |
| 2025/02/13 | 114,600 | 115,400 | 114,200 | 115,400 | 393 |
| 2025/02/12 | 113,900 | 114,300 | 113,900 | 114,100 | 398 |
| 2025/02/10 | 114,600 | 114,600 | 113,500 | 113,600 | 1,205 |
| 2025/02/07 | 115,500 | 115,500 | 114,500 | 114,600 | 676 |
| 2025/02/06 | 115,700 | 116,200 | 115,000 | 115,300 | 501 |
| 2025/02/05 | 115,400 | 115,800 | 114,900 | 114,900 | 788 |
| 2025/02/04 | 116,400 | 116,400 | 115,100 | 115,700 | 1,193 |
| 2025/02/03 | 116,600 | 116,900 | 115,500 | 115,900 | 1,152 |
| 2025/01/31 | 116,700 | 117,000 | 116,100 | 116,300 | 1,165 |
| 2025/01/30 | 117,100 | 117,300 | 116,300 | 117,100 | 952 |
| 2025/01/29 | 116,900 | 118,100 | 116,900 | 117,300 | 1,078 |
| 2025/01/28 | 116,400 | 118,000 | 116,200 | 116,200 | 1,398 |
| 2025/01/27 | 115,200 | 116,200 | 115,200 | 115,800 | 1,647 |
| 2025/01/24 | 114,400 | 115,500 | 114,000 | 115,000 | 1,587 |
| 2025/01/23 | 114,400 | 114,600 | 113,900 | 114,300 | 643 |
| 2025/01/22 | 114,800 | 115,000 | 114,300 | 114,700 | 547 |
| 2025/01/21 | 114,700 | 115,100 | 114,300 | 114,900 | 539 |
| 2025/01/20 | 114,500 | 114,500 | 113,700 | 114,500 | 466 |
| 2025/01/17 | 113,900 | 114,300 | 113,700 | 114,100 | 709 |
| 2025/01/16 | 114,400 | 114,600 | 113,500 | 114,200 | 545 |
| 2025/01/15 | 113,700 | 114,600 | 113,200 | 114,400 | 794 |
| 2025/01/14 | 114,300 | 114,300 | 113,200 | 113,700 | 1,197 |
| 2025/01/10 | 114,800 | 114,800 | 113,600 | 114,300 | 826 |
| 2025/01/09 | 114,600 | 114,800 | 113,900 | 114,800 | 726 |
| 2025/01/08 | 114,500 | 114,900 | 114,000 | 114,600 | 1,488 |
| 2025/01/07 | 115,600 | 115,600 | 113,900 | 114,100 | 1,306 |
| 2025/01/06 | 112,900 | 114,400 | 112,900 | 114,000 | 1,202 |
| 2024/12/30 | 113,600 | 114,200 | 112,700 | 112,800 | 1,053 |
| 2024/12/27 | 113,300 | 113,500 | 112,800 | 113,400 | 1,049 |
| 2024/12/26 | 111,200 | 113,200 | 111,200 | 113,200 | 1,171 |
| 2024/12/25 | 110,400 | 111,200 | 110,400 | 111,200 | 535 |
| 2024/12/24 | 109,900 | 111,400 | 109,900 | 110,800 | 792 |
| 2024/12/23 | 110,000 | 110,500 | 109,800 | 110,300 | 637 |
| 2024/12/20 | 110,600 | 111,000 | 110,300 | 110,300 | 712 |
| 2024/12/19 | 110,000 | 110,700 | 109,900 | 110,400 | 1,042 |
| 2024/12/18 | 110,100 | 110,900 | 109,900 | 109,900 | 814 |
| 2024/12/17 | 110,100 | 110,400 | 109,500 | 109,900 | 1,106 |
| 2024/12/16 | 109,600 | 110,000 | 109,400 | 110,000 | 972 |
| 2024/12/13 | 110,200 | 110,300 | 109,400 | 109,800 | 1,481 |
| 2024/12/12 | 110,100 | 110,700 | 109,900 | 109,900 | 842 |
| 2024/12/11 | 109,400 | 110,100 | 109,300 | 110,100 | 747 |
| 2024/12/10 | 110,300 | 110,400 | 109,100 | 109,600 | 1,101 |
| 2024/12/09 | 110,300 | 110,600 | 109,200 | 109,300 | 1,666 |
| 2024/12/06 | 111,000 | 111,600 | 110,200 | 110,500 | 789 |
| 2024/12/05 | 111,400 | 111,900 | 111,300 | 111,300 | 530 |
| 2024/12/04 | 111,600 | 111,900 | 111,100 | 111,900 | 524 |
| 2024/12/03 | 111,400 | 111,700 | 110,600 | 111,700 | 869 |
| 2024/12/02 | 112,300 | 112,300 | 110,900 | 111,400 | 761 |
| 2024/11/29 | 112,900 | 112,900 | 111,800 | 112,000 | 567 |
| 2024/11/28 | 111,800 | 113,000 | 111,800 | 113,000 | 534 |
| 2024/11/27 | 111,300 | 111,800 | 111,100 | 111,700 | 404 |
| 2024/11/26 | 112,000 | 112,300 | 111,300 | 111,700 | 682 |
| 2024/11/25 | 111,600 | 112,800 | 111,300 | 111,300 | 1,234 |
| 2024/11/22 | 110,800 | 111,300 | 110,300 | 111,200 | 712 |
| 2024/11/21 | 111,000 | 111,200 | 110,400 | 110,900 | 203 |
| 2024/11/20 | 110,100 | 111,400 | 110,100 | 111,100 | 1,285 |
| 2024/11/19 | 108,900 | 110,200 | 108,900 | 109,800 | 719 |
| 2024/11/18 | 109,800 | 110,400 | 108,700 | 108,700 | 1,018 |
| 2024/11/15 | 108,700 | 109,900 | 108,700 | 109,300 | 632 |
| 2024/11/14 | 109,200 | 109,200 | 108,500 | 108,700 | 764 |
| 2024/11/13 | 109,200 | 109,200 | 108,600 | 109,000 | 956 |
| 2024/11/12 | 109,500 | 110,000 | 108,800 | 108,800 | 1,155 |
| 2024/11/11 | 109,300 | 109,900 | 108,800 | 109,000 | 840 |
| 2024/11/08 | 109,100 | 109,900 | 108,800 | 108,800 | 1,090 |
| 2024/11/07 | 110,500 | 110,600 | 109,100 | 109,100 | 712 |
| 2024/11/06 | 109,800 | 111,300 | 109,800 | 110,400 | 687 |
| 2024/11/05 | 110,900 | 111,000 | 109,800 | 110,000 | 675 |
| 2024/11/01 | 110,900 | 112,000 | 110,900 | 110,900 | 298 |
| 2024/10/31 | 111,400 | 112,200 | 111,200 | 111,600 | 663 |
| 2024/10/30 | 110,900 | 111,700 | 110,900 | 110,900 | 542 |
| 2024/10/29 | 109,900 | 111,000 | 109,800 | 110,900 | 1,023 |
| 2024/10/28 | 109,300 | 110,900 | 109,100 | 110,300 | 815 |
| 2024/10/25 | 109,600 | 110,300 | 109,100 | 109,500 | 790 |
| 2024/10/24 | 111,000 | 111,100 | 110,200 | 110,400 | 543 |
| 2024/10/23 | 110,400 | 111,300 | 110,000 | 111,100 | 930 |
| 2024/10/22 | 111,600 | 111,600 | 110,300 | 110,700 | 1,173 |
| 2024/10/21 | 111,400 | 112,400 | 111,000 | 112,000 | 821 |
| 2024/10/18 | 112,500 | 112,500 | 110,800 | 111,400 | 1,238 |
| 2024/10/17 | 111,500 | 112,400 | 111,400 | 111,400 | 883 |
| 2024/10/16 | 112,300 | 112,500 | 111,300 | 111,800 | 1,327 |
| 2024/10/15 | 113,200 | 113,300 | 112,200 | 112,200 | 803 |
| 2024/10/11 | 113,100 | 113,100 | 112,600 | 112,800 | 502 |
| 2024/10/10 | 113,400 | 113,400 | 112,800 | 113,100 | 716 |
| 2024/10/09 | 113,800 | 114,000 | 113,100 | 113,200 | 609 |
| 2024/10/08 | 114,200 | 114,500 | 113,400 | 113,400 | 669 |
| 2024/10/07 | 115,700 | 115,700 | 114,100 | 114,200 | 875 |
| 2024/10/04 | 116,000 | 116,200 | 115,500 | 115,800 | 586 |
| 2024/10/03 | 115,800 | 116,600 | 115,500 | 116,000 | 690 |
| 2024/10/02 | 115,900 | 115,900 | 115,100 | 115,700 | 622 |
| 2024/10/01 | 117,200 | 117,200 | 115,400 | 115,500 | 1,045 |
| 2024/09/30 | 116,500 | 117,700 | 116,000 | 116,400 | 750 |
| 2024/09/27 | 117,600 | 118,300 | 117,300 | 118,300 | 673 |
| 2024/09/26 | 117,000 | 117,800 | 116,800 | 117,600 | 862 |
| 2024/09/25 | 117,200 | 117,200 | 116,400 | 117,100 | 1,016 |
| 2024/09/24 | 116,900 | 117,300 | 116,400 | 116,600 | 673 |
| 2024/09/20 | 115,700 | 116,800 | 115,700 | 116,700 | 553 |
| 2024/09/19 | 115,600 | 116,400 | 115,000 | 115,000 | 680 |
| 2024/09/18 | 115,900 | 115,900 | 114,500 | 115,600 | 610 |
| 2024/09/17 | 115,000 | 115,200 | 114,200 | 115,100 | 443 |
| 2024/09/13 | 115,500 | 115,500 | 114,400 | 114,900 | 922 |
| 2024/09/12 | 114,300 | 114,900 | 114,100 | 114,700 | 770 |
| 2024/09/11 | 115,000 | 115,000 | 113,200 | 113,500 | 1,033 |
| 2024/09/10 | 114,300 | 115,500 | 114,300 | 114,600 | 842 |
| 2024/09/09 | 114,100 | 114,400 | 113,300 | 113,400 | 1,310 |
| 2024/09/06 | 114,000 | 115,000 | 114,000 | 114,100 | 683 |
| 2024/09/05 | 115,000 | 115,700 | 114,000 | 114,000 | 1,087 |
| 2024/09/04 | 115,800 | 116,100 | 114,500 | 114,700 | 1,322 |
| 2024/09/03 | 116,300 | 117,000 | 115,600 | 116,200 | 1,915 |
| 2024/09/02 | 116,200 | 116,800 | 115,300 | 115,500 | 919 |
| 2024/08/30 | 116,700 | 116,700 | 115,200 | 116,000 | 2,057 |
| 2024/08/29 | 116,800 | 117,500 | 116,300 | 116,600 | 2,507 |
| 2024/08/28 | 120,900 | 121,000 | 120,000 | 120,400 | 1,147 |
| 2024/08/27 | 119,500 | 120,600 | 119,000 | 120,000 | 1,251 |
| 2024/08/26 | 118,500 | 119,500 | 118,500 | 119,500 | 595 |
| 2024/08/23 | 118,700 | 118,700 | 117,900 | 118,500 | 327 |
| 2024/08/22 | 118,300 | 118,500 | 117,900 | 118,000 | 533 |
| 2024/08/21 | 118,800 | 118,900 | 118,100 | 118,100 | 455 |
| 2024/08/20 | 119,200 | 119,500 | 118,500 | 119,100 | 605 |
| 2024/08/19 | 119,000 | 119,200 | 117,800 | 118,700 | 809 |