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 |
|---|---|---|---|---|---|
| 2024/04/19 | 120,000 | 120,800 | 118,700 | 119,600 | 818 |
| 2024/04/18 | 119,900 | 120,400 | 119,500 | 119,700 | 176 |
| 2024/04/17 | 120,200 | 120,600 | 119,700 | 119,900 | 346 |
| 2024/04/16 | 120,500 | 120,600 | 119,500 | 119,800 | 410 |
| 2024/04/15 | 120,600 | 120,700 | 119,900 | 120,200 | 482 |
| 2024/04/12 | 121,500 | 121,500 | 120,000 | 120,700 | 515 |
| 2024/04/11 | 120,000 | 121,600 | 119,800 | 121,600 | 684 |
| 2024/04/10 | 121,000 | 121,800 | 120,200 | 120,400 | 505 |
| 2024/04/09 | 119,300 | 121,300 | 119,300 | 121,200 | 1,156 |
| 2024/04/08 | 117,700 | 119,300 | 117,300 | 119,000 | 750 |
| 2024/04/05 | 118,100 | 118,400 | 117,100 | 117,700 | 866 |
| 2024/04/04 | 117,700 | 118,600 | 117,500 | 118,600 | 638 |
| 2024/04/03 | 117,900 | 118,400 | 117,000 | 118,300 | 740 |
| 2024/04/02 | 118,700 | 119,200 | 117,500 | 117,900 | 607 |
| 2024/04/01 | 119,100 | 120,600 | 118,300 | 118,700 | 1,094 |
| 2024/03/29 | 119,100 | 120,000 | 118,200 | 120,000 | 1,671 |
| 2024/03/28 | 120,200 | 120,200 | 118,800 | 119,300 | 683 |
| 2024/03/27 | 120,000 | 120,300 | 119,600 | 120,200 | 790 |
| 2024/03/26 | 119,500 | 119,900 | 118,800 | 119,800 | 831 |
| 2024/03/25 | 118,800 | 119,700 | 118,700 | 119,700 | 773 |
| 2024/03/22 | 117,800 | 119,400 | 117,500 | 118,900 | 1,614 |
| 2024/03/21 | 116,700 | 117,500 | 115,800 | 117,000 | 1,092 |
| 2024/03/19 | 114,800 | 116,500 | 114,200 | 116,100 | 1,440 |
| 2024/03/18 | 114,900 | 114,900 | 113,500 | 113,900 | 782 |
| 2024/03/15 | 114,200 | 115,300 | 113,600 | 114,400 | 1,133 |
| 2024/03/14 | 112,500 | 113,400 | 111,900 | 113,400 | 825 |
| 2024/03/13 | 113,000 | 113,100 | 111,300 | 111,700 | 929 |
| 2024/03/12 | 112,900 | 112,900 | 111,700 | 112,700 | 759 |
| 2024/03/11 | 112,500 | 113,500 | 111,900 | 112,600 | 1,173 |
| 2024/03/08 | 112,900 | 113,800 | 112,400 | 112,800 | 1,046 |
| 2024/03/07 | 114,900 | 114,900 | 113,000 | 113,500 | 1,095 |
| 2024/03/06 | 112,800 | 114,700 | 112,800 | 114,600 | 2,336 |
| 2024/03/05 | 113,800 | 114,200 | 112,800 | 112,900 | 1,277 |
| 2024/03/04 | 113,400 | 114,200 | 113,400 | 113,600 | 1,164 |
| 2024/03/01 | 114,000 | 114,200 | 113,100 | 113,400 | 961 |
| 2024/02/29 | 114,100 | 114,700 | 113,500 | 114,000 | 1,817 |
| 2024/02/28 | 113,600 | 114,600 | 113,000 | 114,300 | 4,999 |
| 2024/02/27 | 116,700 | 117,400 | 116,000 | 116,700 | 2,814 |
| 2024/02/26 | 116,300 | 117,600 | 116,000 | 116,700 | 2,037 |
| 2024/02/22 | 116,500 | 116,800 | 114,800 | 115,700 | 3,178 |
| 2024/02/21 | 117,700 | 117,900 | 116,300 | 116,800 | 1,716 |
| 2024/02/20 | 116,700 | 117,800 | 116,600 | 117,200 | 1,833 |
| 2024/02/19 | 116,800 | 116,900 | 115,700 | 116,200 | 2,006 |
| 2024/02/16 | 117,300 | 118,000 | 116,600 | 116,800 | 1,818 |
| 2024/02/15 | 118,000 | 118,100 | 116,600 | 117,300 | 2,280 |
| 2024/02/14 | 119,100 | 119,100 | 117,600 | 117,800 | 1,624 |
| 2024/02/13 | 120,300 | 120,300 | 118,900 | 119,000 | 1,068 |
| 2024/02/09 | 120,500 | 120,600 | 119,500 | 119,500 | 888 |
| 2024/02/08 | 119,800 | 120,300 | 119,100 | 119,600 | 774 |
| 2024/02/07 | 120,900 | 121,200 | 119,300 | 119,300 | 1,399 |
| 2024/02/06 | 120,300 | 120,900 | 119,600 | 120,300 | 1,119 |
| 2024/02/05 | 121,900 | 121,900 | 120,300 | 120,300 | 1,338 |
| 2024/02/02 | 121,100 | 122,400 | 121,100 | 121,600 | 1,158 |
| 2024/02/01 | 121,000 | 121,600 | 120,600 | 120,600 | 1,688 |
| 2024/01/31 | 120,500 | 120,800 | 119,900 | 120,600 | 1,517 |
| 2024/01/30 | 120,200 | 121,100 | 120,200 | 120,500 | 904 |
| 2024/01/29 | 120,500 | 120,700 | 119,900 | 120,100 | 1,076 |
| 2024/01/26 | 120,100 | 120,600 | 119,900 | 120,200 | 613 |
| 2024/01/25 | 120,100 | 120,100 | 119,100 | 119,500 | 788 |
| 2024/01/24 | 120,900 | 121,200 | 120,000 | 120,100 | 518 |
| 2024/01/23 | 120,800 | 121,200 | 120,300 | 120,300 | 820 |
| 2024/01/22 | 119,100 | 121,400 | 119,100 | 121,300 | 1,777 |
| 2024/01/19 | 118,300 | 118,800 | 118,200 | 118,300 | 615 |
| 2024/01/18 | 118,300 | 118,600 | 117,700 | 118,000 | 966 |
| 2024/01/17 | 118,800 | 119,300 | 118,300 | 118,300 | 657 |
| 2024/01/16 | 119,500 | 120,100 | 119,000 | 119,000 | 507 |
| 2024/01/15 | 118,800 | 120,200 | 118,800 | 119,600 | 823 |
| 2024/01/12 | 119,000 | 119,700 | 118,500 | 118,800 | 911 |
| 2024/01/11 | 118,300 | 119,100 | 117,700 | 118,800 | 908 |
| 2024/01/10 | 119,300 | 119,600 | 118,400 | 118,700 | 809 |
| 2024/01/09 | 120,000 | 120,000 | 118,800 | 119,400 | 790 |
| 2024/01/05 | 118,800 | 120,600 | 118,600 | 119,700 | 1,280 |
| 2024/01/04 | 118,700 | 118,700 | 118,100 | 118,600 | 443 |
| 2023/12/29 | 118,000 | 118,800 | 117,300 | 118,600 | 785 |
| 2023/12/28 | 116,800 | 118,300 | 116,400 | 118,000 | 622 |
| 2023/12/27 | 114,800 | 116,300 | 114,600 | 115,900 | 618 |
| 2023/12/26 | 114,900 | 115,100 | 114,300 | 114,800 | 473 |
| 2023/12/25 | 116,000 | 116,900 | 114,900 | 114,900 | 656 |
| 2023/12/22 | 115,400 | 116,400 | 115,400 | 116,400 | 355 |
| 2023/12/21 | 115,600 | 116,300 | 115,100 | 115,300 | 480 |
| 2023/12/20 | 116,900 | 116,900 | 115,600 | 116,200 | 473 |
| 2023/12/19 | 117,000 | 117,000 | 115,300 | 116,300 | 793 |
| 2023/12/18 | 117,000 | 117,400 | 116,600 | 117,300 | 386 |
| 2023/12/15 | 116,600 | 117,700 | 116,300 | 117,400 | 1,136 |
| 2023/12/14 | 117,000 | 117,200 | 116,400 | 116,700 | 380 |
| 2023/12/13 | 117,000 | 117,200 | 116,400 | 117,000 | 370 |
| 2023/12/12 | 117,100 | 117,500 | 116,600 | 116,900 | 395 |
| 2023/12/11 | 116,800 | 117,700 | 116,600 | 117,700 | 565 |
| 2023/12/08 | 116,000 | 116,700 | 115,900 | 116,000 | 657 |
| 2023/12/07 | 116,000 | 116,800 | 115,300 | 116,800 | 476 |
| 2023/12/06 | 117,000 | 117,000 | 115,900 | 116,900 | 448 |
| 2023/12/05 | 116,700 | 116,900 | 116,100 | 116,700 | 491 |
| 2023/12/04 | 115,800 | 116,500 | 115,800 | 116,200 | 483 |
| 2023/12/01 | 118,100 | 118,100 | 115,800 | 115,800 | 803 |
| 2023/11/30 | 118,200 | 118,300 | 116,400 | 117,900 | 1,707 |
| 2023/11/29 | 118,800 | 119,000 | 118,200 | 118,900 | 438 |
| 2023/11/28 | 118,200 | 118,900 | 118,200 | 118,900 | 260 |
| 2023/11/27 | 118,300 | 118,600 | 117,800 | 118,600 | 256 |
| 2023/11/24 | 117,100 | 118,500 | 117,100 | 118,100 | 314 |
| 2023/11/22 | 117,300 | 118,000 | 116,600 | 117,200 | 238 |
| 2023/11/21 | 118,200 | 118,200 | 116,800 | 117,300 | 355 |
| 2023/11/20 | 117,800 | 118,300 | 117,200 | 117,200 | 455 |
| 2023/11/17 | 117,100 | 117,900 | 116,700 | 117,300 | 300 |
| 2023/11/16 | 118,200 | 118,400 | 117,400 | 117,600 | 162 |
| 2023/11/15 | 118,000 | 118,600 | 117,600 | 117,900 | 657 |
| 2023/11/14 | 116,700 | 117,900 | 116,300 | 117,800 | 447 |
| 2023/11/13 | 117,600 | 117,800 | 116,400 | 116,400 | 297 |
| 2023/11/10 | 115,900 | 117,200 | 115,900 | 117,200 | 358 |
| 2023/11/09 | 117,000 | 117,000 | 115,800 | 116,300 | 448 |
| 2023/11/08 | 117,800 | 117,800 | 116,300 | 117,000 | 294 |
| 2023/11/07 | 117,400 | 117,800 | 116,300 | 117,800 | 534 |
| 2023/11/06 | 118,500 | 119,100 | 117,400 | 117,400 | 489 |
| 2023/11/02 | 118,300 | 118,500 | 117,400 | 118,300 | 418 |
| 2023/11/01 | 116,600 | 118,800 | 116,600 | 117,500 | 778 |
| 2023/10/31 | 115,700 | 116,800 | 115,500 | 116,800 | 652 |
| 2023/10/30 | 116,500 | 116,500 | 114,400 | 114,800 | 621 |
| 2023/10/27 | 115,800 | 116,800 | 115,700 | 116,700 | 654 |
| 2023/10/26 | 115,500 | 115,900 | 114,600 | 115,100 | 435 |
| 2023/10/25 | 115,100 | 116,000 | 109,800 | 116,000 | 1,159 |
| 2023/10/24 | 115,200 | 115,600 | 114,600 | 114,800 | 653 |
| 2023/10/23 | 115,500 | 115,800 | 115,100 | 115,100 | 404 |
| 2023/10/20 | 115,800 | 115,800 | 115,100 | 115,300 | 308 |
| 2023/10/19 | 116,000 | 116,100 | 115,100 | 115,300 | 405 |
| 2023/10/18 | 115,400 | 115,800 | 115,100 | 115,800 | 329 |
| 2023/10/17 | 115,000 | 115,300 | 113,800 | 114,900 | 445 |
| 2023/10/16 | 115,500 | 115,500 | 113,700 | 113,700 | 516 |
| 2023/10/13 | 115,400 | 115,800 | 114,900 | 115,600 | 425 |
| 2023/10/12 | 115,800 | 115,800 | 115,200 | 115,400 | 189 |
| 2023/10/11 | 116,000 | 116,300 | 115,100 | 115,200 | 679 |
| 2023/10/10 | 115,400 | 116,000 | 115,100 | 115,400 | 397 |
| 2023/10/06 | 114,100 | 115,000 | 114,000 | 114,500 | 328 |
| 2023/10/05 | 112,500 | 114,600 | 112,500 | 114,600 | 550 |
| 2023/10/04 | 114,000 | 114,100 | 111,300 | 112,000 | 1,173 |
| 2023/10/03 | 115,500 | 115,500 | 114,200 | 114,200 | 716 |
| 2023/10/02 | 115,700 | 116,300 | 115,700 | 115,900 | 497 |
| 2023/09/29 | 115,600 | 115,900 | 115,200 | 115,700 | 587 |
| 2023/09/28 | 115,600 | 115,800 | 114,300 | 114,300 | 1,251 |
| 2023/09/27 | 115,500 | 115,900 | 115,400 | 115,600 | 368 |
| 2023/09/26 | 115,600 | 116,100 | 115,400 | 115,400 | 377 |
| 2023/09/25 | 116,300 | 116,600 | 115,600 | 115,600 | 488 |
| 2023/09/22 | 116,000 | 116,700 | 115,600 | 116,300 | 462 |
| 2023/09/21 | 116,600 | 117,000 | 116,000 | 116,700 | 533 |
| 2023/09/20 | 115,600 | 117,000 | 115,600 | 116,200 | 548 |
| 2023/09/19 | 116,100 | 116,500 | 115,600 | 116,500 | 504 |
| 2023/09/15 | 115,400 | 115,700 | 115,100 | 115,600 | 702 |
| 2023/09/14 | 115,600 | 116,200 | 114,700 | 115,700 | 856 |
| 2023/09/13 | 116,700 | 117,400 | 115,600 | 115,600 | 742 |
| 2023/09/12 | 116,500 | 116,800 | 116,300 | 116,800 | 290 |
| 2023/09/11 | 117,100 | 117,600 | 116,300 | 116,900 | 472 |
| 2023/09/08 | 117,700 | 117,800 | 116,800 | 117,100 | 686 |
| 2023/09/07 | 117,500 | 117,700 | 116,800 | 117,300 | 401 |
| 2023/09/06 | 118,000 | 118,200 | 117,200 | 117,300 | 434 |
| 2023/09/05 | 117,000 | 118,500 | 116,800 | 118,400 | 721 |
| 2023/09/04 | 117,000 | 117,800 | 116,900 | 116,900 | 788 |
| 2023/09/01 | 117,000 | 117,100 | 116,200 | 117,100 | 777 |
| 2023/08/31 | 116,000 | 117,200 | 115,900 | 116,200 | 2,034 |
| 2023/08/30 | 115,900 | 116,600 | 115,200 | 115,800 | 2,884 |
| 2023/08/29 | 118,400 | 119,400 | 117,800 | 119,400 | 1,365 |
| 2023/08/28 | 118,300 | 118,300 | 117,600 | 118,300 | 510 |
| 2023/08/25 | 118,800 | 118,800 | 118,000 | 118,300 | 395 |
| 2023/08/24 | 117,700 | 118,700 | 117,600 | 118,600 | 695 |
| 2023/08/23 | 117,200 | 117,700 | 116,800 | 117,700 | 356 |
| 2023/08/22 | 116,300 | 117,000 | 116,200 | 116,900 | 257 |
| 2023/08/21 | 116,800 | 117,200 | 116,500 | 116,500 | 454 |
| 2023/08/18 | 117,400 | 117,700 | 116,700 | 117,000 | 808 |
| 2023/08/17 | 117,900 | 117,900 | 117,200 | 117,500 | 331 |
| 2023/08/16 | 117,300 | 117,700 | 117,000 | 117,600 | 318 |
| 2023/08/15 | 118,300 | 118,300 | 117,300 | 117,400 | 583 |
| 2023/08/14 | 117,500 | 118,400 | 117,500 | 118,300 | 556 |
| 2023/08/10 | 117,300 | 118,400 | 117,300 | 118,300 | 382 |
| 2023/08/09 | 118,900 | 118,900 | 117,300 | 117,600 | 1,440 |
| 2023/08/08 | 119,100 | 119,200 | 118,000 | 118,600 | 882 |
| 2023/08/07 | 118,100 | 119,200 | 118,100 | 118,900 | 956 |
| 2023/08/04 | 116,800 | 118,500 | 116,800 | 117,900 | 1,071 |
| 2023/08/03 | 117,100 | 117,300 | 116,600 | 117,100 | 602 |
| 2023/08/02 | 117,600 | 118,100 | 117,300 | 117,500 | 521 |
| 2023/08/01 | 118,300 | 118,400 | 117,500 | 118,100 | 798 |
| 2023/07/31 | 117,900 | 118,300 | 117,100 | 117,700 | 816 |
| 2023/07/28 | 116,300 | 117,400 | 115,700 | 117,400 | 1,150 |
| 2023/07/27 | 116,900 | 117,500 | 116,500 | 116,600 | 823 |
| 2023/07/26 | 116,000 | 117,000 | 116,000 | 116,500 | 1,026 |
| 2023/07/25 | 115,500 | 116,200 | 115,300 | 115,900 | 641 |
| 2023/07/24 | 115,300 | 115,900 | 115,300 | 115,600 | 332 |
| 2023/07/21 | 116,000 | 116,000 | 115,100 | 115,300 | 468 |
| 2023/07/20 | 115,400 | 116,100 | 115,300 | 115,600 | 917 |
| 2023/07/19 | 114,500 | 115,300 | 114,500 | 115,200 | 493 |
| 2023/07/18 | 115,000 | 115,100 | 113,900 | 114,600 | 799 |
| 2023/07/14 | 115,200 | 115,600 | 114,700 | 115,400 | 407 |
| 2023/07/13 | 115,300 | 115,300 | 114,400 | 114,800 | 593 |
| 2023/07/12 | 115,700 | 115,700 | 114,500 | 114,800 | 889 |
| 2023/07/11 | 116,100 | 116,200 | 115,500 | 115,500 | 493 |
| 2023/07/10 | 115,700 | 115,900 | 114,900 | 115,700 | 546 |
| 2023/07/07 | 115,200 | 115,800 | 114,800 | 115,200 | 400 |
| 2023/07/06 | 116,000 | 116,100 | 115,200 | 115,200 | 493 |
| 2023/07/05 | 115,400 | 115,900 | 115,100 | 115,900 | 457 |
| 2023/07/04 | 115,400 | 115,700 | 114,800 | 115,000 | 535 |
| 2023/07/03 | 115,700 | 115,900 | 115,200 | 115,300 | 744 |
| 2023/06/30 | 114,900 | 115,700 | 114,600 | 115,700 | 839 |
| 2023/06/29 | 114,300 | 114,800 | 113,900 | 114,500 | 993 |
| 2023/06/28 | 114,400 | 114,400 | 113,600 | 114,200 | 528 |