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 |
|---|---|---|---|---|---|
| 2021/12/30 | 117,300 | 117,500 | 116,700 | 116,800 | 283 |
| 2021/12/29 | 115,600 | 117,500 | 115,600 | 117,100 | 378 |
| 2021/12/28 | 114,700 | 116,200 | 114,600 | 116,200 | 651 |
| 2021/12/27 | 115,300 | 115,300 | 114,500 | 114,800 | 263 |
| 2021/12/24 | 115,500 | 116,200 | 115,400 | 115,400 | 370 |
| 2021/12/23 | 114,400 | 115,700 | 114,400 | 115,600 | 270 |
| 2021/12/22 | 115,000 | 115,200 | 114,200 | 114,300 | 501 |
| 2021/12/21 | 113,000 | 115,300 | 112,500 | 115,200 | 1,155 |
| 2021/12/20 | 114,900 | 114,900 | 112,000 | 112,400 | 1,009 |
| 2021/12/17 | 114,500 | 115,100 | 113,600 | 115,100 | 2,296 |
| 2021/12/16 | 114,500 | 115,300 | 114,400 | 114,800 | 346 |
| 2021/12/15 | 114,200 | 114,500 | 113,400 | 114,500 | 275 |
| 2021/12/14 | 115,200 | 115,200 | 112,800 | 113,500 | 753 |
| 2021/12/13 | 116,700 | 117,700 | 115,200 | 115,200 | 1,462 |
| 2021/12/10 | 116,700 | 116,700 | 115,200 | 116,400 | 673 |
| 2021/12/09 | 115,500 | 116,800 | 114,800 | 116,800 | 660 |
| 2021/12/08 | 114,500 | 115,400 | 114,000 | 115,400 | 602 |
| 2021/12/07 | 114,800 | 114,800 | 114,000 | 114,200 | 597 |
| 2021/12/06 | 115,000 | 115,000 | 113,000 | 113,600 | 592 |
| 2021/12/03 | 112,900 | 114,200 | 112,700 | 113,000 | 645 |
| 2021/12/02 | 112,900 | 113,300 | 111,700 | 112,100 | 931 |
| 2021/12/01 | 112,300 | 113,700 | 111,400 | 112,300 | 1,327 |
| 2021/11/30 | 112,900 | 115,100 | 111,000 | 111,000 | 1,078 |
| 2021/11/29 | 114,300 | 114,300 | 111,100 | 112,000 | 1,465 |
| 2021/11/26 | 116,000 | 116,100 | 113,800 | 114,800 | 987 |
| 2021/11/25 | 115,500 | 116,700 | 115,500 | 115,700 | 362 |
| 2021/11/24 | 114,900 | 115,700 | 114,700 | 115,500 | 295 |
| 2021/11/22 | 115,000 | 115,400 | 114,400 | 114,900 | 243 |
| 2021/11/19 | 115,000 | 115,000 | 114,100 | 114,600 | 506 |
| 2021/11/18 | 115,700 | 115,700 | 114,900 | 115,400 | 899 |
| 2021/11/17 | 115,800 | 116,000 | 115,500 | 115,500 | 849 |
| 2021/11/16 | 115,400 | 116,300 | 115,300 | 116,300 | 324 |
| 2021/11/15 | 116,100 | 116,300 | 115,400 | 115,500 | 462 |
| 2021/11/12 | 117,000 | 117,100 | 116,000 | 116,000 | 251 |
| 2021/11/11 | 116,400 | 116,900 | 116,400 | 116,800 | 161 |
| 2021/11/10 | 118,200 | 118,200 | 116,400 | 116,700 | 343 |
| 2021/11/09 | 117,900 | 117,900 | 116,700 | 117,000 | 326 |
| 2021/11/08 | 116,300 | 117,900 | 116,000 | 117,900 | 486 |
| 2021/11/05 | 116,500 | 116,500 | 115,600 | 116,300 | 234 |
| 2021/11/04 | 116,800 | 116,900 | 116,000 | 116,300 | 300 |
| 2021/11/02 | 116,200 | 117,300 | 116,200 | 116,300 | 423 |
| 2021/11/01 | 117,200 | 117,200 | 116,000 | 116,400 | 470 |
| 2021/10/29 | 116,300 | 116,800 | 115,800 | 116,500 | 468 |
| 2021/10/28 | 115,800 | 116,000 | 115,100 | 115,500 | 550 |
| 2021/10/27 | 116,100 | 116,600 | 115,700 | 116,600 | 524 |
| 2021/10/26 | 115,700 | 116,300 | 115,300 | 115,700 | 479 |
| 2021/10/25 | 115,300 | 116,200 | 115,200 | 115,900 | 368 |
| 2021/10/22 | 115,700 | 116,200 | 114,800 | 115,300 | 545 |
| 2021/10/21 | 117,400 | 117,400 | 115,900 | 116,100 | 330 |
| 2021/10/20 | 116,800 | 117,200 | 116,300 | 116,900 | 647 |
| 2021/10/19 | 116,900 | 117,000 | 115,800 | 116,800 | 834 |
| 2021/10/18 | 117,300 | 117,500 | 115,700 | 116,900 | 1,228 |
| 2021/10/15 | 115,300 | 117,300 | 115,100 | 116,900 | 887 |
| 2021/10/14 | 114,500 | 116,200 | 114,500 | 114,600 | 1,545 |
| 2021/10/13 | 112,200 | 113,300 | 111,800 | 113,200 | 506 |
| 2021/10/12 | 112,800 | 113,100 | 111,700 | 111,700 | 821 |
| 2021/10/11 | 110,400 | 112,800 | 110,400 | 112,800 | 664 |
| 2021/10/08 | 111,500 | 112,300 | 110,500 | 110,500 | 434 |
| 2021/10/07 | 110,500 | 111,600 | 109,700 | 111,500 | 478 |
| 2021/10/06 | 111,300 | 112,000 | 109,200 | 110,800 | 858 |
| 2021/10/05 | 110,400 | 111,600 | 108,900 | 111,300 | 1,329 |
| 2021/10/04 | 110,900 | 112,100 | 110,100 | 110,400 | 902 |
| 2021/10/01 | 112,700 | 113,000 | 110,100 | 110,200 | 2,490 |
| 2021/09/30 | 114,200 | 114,600 | 112,700 | 112,700 | 1,206 |
| 2021/09/29 | 114,600 | 115,000 | 113,800 | 114,200 | 566 |
| 2021/09/28 | 115,800 | 116,000 | 113,900 | 115,700 | 1,892 |
| 2021/09/27 | 115,200 | 116,000 | 114,800 | 115,800 | 624 |
| 2021/09/24 | 112,900 | 114,900 | 112,700 | 114,300 | 1,038 |
| 2021/09/22 | 112,500 | 113,200 | 111,600 | 111,900 | 1,478 |
| 2021/09/21 | 113,200 | 114,000 | 112,500 | 112,500 | 1,373 |
| 2021/09/17 | 113,700 | 114,800 | 113,700 | 114,800 | 351 |
| 2021/09/16 | 115,400 | 115,500 | 113,500 | 114,300 | 737 |
| 2021/09/15 | 115,200 | 115,600 | 113,200 | 114,500 | 1,338 |
| 2021/09/14 | 114,500 | 115,300 | 114,400 | 115,300 | 485 |
| 2021/09/13 | 113,800 | 114,600 | 113,300 | 114,400 | 439 |
| 2021/09/10 | 114,100 | 114,600 | 113,400 | 113,600 | 623 |
| 2021/09/09 | 112,800 | 114,100 | 112,500 | 114,100 | 1,216 |
| 2021/09/08 | 113,200 | 113,300 | 112,200 | 112,800 | 1,058 |
| 2021/09/07 | 114,400 | 114,700 | 113,200 | 113,200 | 1,535 |
| 2021/09/06 | 114,000 | 114,800 | 113,300 | 114,200 | 1,447 |
| 2021/09/03 | 115,500 | 115,500 | 113,200 | 113,800 | 1,447 |
| 2021/09/02 | 115,600 | 116,300 | 114,800 | 114,900 | 915 |
| 2021/09/01 | 115,600 | 115,800 | 114,600 | 114,600 | 1,501 |
| 2021/08/31 | 119,100 | 119,500 | 115,700 | 116,100 | 1,116 |
| 2021/08/30 | 116,500 | 119,700 | 115,700 | 119,700 | 3,317 |
| 2021/08/27 | 117,700 | 119,500 | 117,400 | 119,500 | 1,855 |
| 2021/08/26 | 117,900 | 119,000 | 116,700 | 118,400 | 2,666 |
| 2021/08/25 | 118,300 | 119,800 | 117,600 | 117,900 | 1,500 |
| 2021/08/24 | 117,400 | 119,400 | 117,400 | 118,700 | 1,425 |
| 2021/08/23 | 118,900 | 119,600 | 117,400 | 117,400 | 1,165 |
| 2021/08/20 | 121,000 | 121,200 | 118,600 | 119,100 | 1,021 |
| 2021/08/19 | 121,600 | 122,100 | 120,000 | 120,600 | 795 |
| 2021/08/18 | 121,400 | 122,500 | 121,100 | 122,100 | 788 |
| 2021/08/17 | 122,700 | 122,800 | 121,500 | 121,500 | 1,265 |
| 2021/08/16 | 123,600 | 123,800 | 122,300 | 123,000 | 1,028 |
| 2021/08/13 | 124,200 | 124,800 | 123,600 | 124,000 | 415 |
| 2021/08/12 | 123,900 | 124,700 | 123,900 | 124,700 | 571 |
| 2021/08/11 | 124,000 | 124,100 | 123,600 | 123,800 | 500 |
| 2021/08/10 | 123,900 | 124,100 | 123,200 | 123,200 | 762 |
| 2021/08/06 | 125,100 | 125,500 | 123,600 | 123,600 | 1,196 |
| 2021/08/05 | 124,500 | 125,700 | 124,200 | 124,900 | 1,251 |
| 2021/08/04 | 124,300 | 125,900 | 123,700 | 125,400 | 1,371 |
| 2021/08/03 | 126,300 | 126,300 | 124,300 | 124,300 | 901 |
| 2021/08/02 | 125,500 | 126,700 | 125,100 | 126,100 | 1,615 |
| 2021/07/30 | 125,400 | 126,300 | 124,400 | 125,500 | 1,740 |
| 2021/07/29 | 125,400 | 126,600 | 124,900 | 125,200 | 4,272 |
| 2021/07/28 | 125,000 | 125,500 | 124,400 | 125,500 | 949 |
| 2021/07/27 | 124,100 | 125,000 | 124,000 | 125,000 | 610 |
| 2021/07/26 | 125,900 | 126,000 | 124,000 | 124,000 | 740 |
| 2021/07/21 | 124,300 | 124,900 | 123,900 | 124,200 | 505 |
| 2021/07/20 | 125,400 | 125,400 | 122,900 | 123,800 | 1,270 |
| 2021/07/19 | 127,000 | 127,000 | 125,300 | 125,400 | 756 |
| 2021/07/16 | 127,600 | 127,700 | 126,100 | 127,100 | 1,629 |
| 2021/07/15 | 128,100 | 128,100 | 126,600 | 127,000 | 566 |
| 2021/07/14 | 126,100 | 128,200 | 125,700 | 128,100 | 1,484 |
| 2021/03/22 | 109,200 | 109,400 | 107,900 | 108,100 | 1,312 |
| 2021/03/19 | 109,200 | 109,700 | 108,600 | 109,200 | 1,730 |
| 2021/03/18 | 109,200 | 109,700 | 108,900 | 108,900 | 963 |
| 2021/03/17 | 109,000 | 110,100 | 108,800 | 108,800 | 1,042 |
| 2021/03/16 | 107,500 | 109,900 | 107,500 | 108,800 | 1,682 |
| 2021/03/15 | 107,400 | 107,500 | 106,200 | 107,300 | 1,115 |
| 2021/03/12 | 105,000 | 106,800 | 104,800 | 106,800 | 2,417 |
| 2021/03/11 | 105,000 | 106,100 | 104,500 | 106,100 | 1,261 |
| 2021/03/10 | 105,500 | 105,500 | 104,000 | 104,400 | 1,506 |
| 2021/03/09 | 106,000 | 106,200 | 104,200 | 104,500 | 1,717 |
| 2021/03/08 | 106,200 | 106,900 | 104,700 | 105,200 | 1,181 |
| 2021/03/05 | 106,100 | 106,400 | 104,200 | 105,500 | 1,484 |
| 2021/03/04 | 107,500 | 108,000 | 106,100 | 106,600 | 1,161 |
| 2021/03/03 | 108,500 | 109,000 | 107,500 | 108,000 | 1,170 |
| 2021/03/02 | 109,400 | 110,900 | 107,900 | 108,300 | 1,586 |
| 2021/03/01 | 107,800 | 110,400 | 107,800 | 107,800 | 1,405 |
| 2021/02/26 | 109,600 | 109,900 | 107,000 | 107,500 | 2,867 |
| 2021/02/25 | 110,000 | 111,500 | 109,500 | 111,000 | 2,518 |
| 2021/02/24 | 111,800 | 113,900 | 111,700 | 113,000 | 2,413 |
| 2021/02/22 | 111,600 | 111,900 | 110,300 | 111,000 | 1,215 |
| 2021/02/19 | 109,400 | 110,900 | 109,300 | 110,200 | 901 |
| 2021/02/18 | 111,200 | 111,800 | 109,500 | 109,600 | 1,782 |
| 2021/02/17 | 114,700 | 114,700 | 111,000 | 111,300 | 2,493 |
| 2021/02/16 | 111,300 | 114,100 | 111,100 | 113,600 | 2,415 |
| 2021/02/15 | 111,000 | 111,800 | 110,500 | 111,100 | 1,648 |
| 2021/02/12 | 109,500 | 110,000 | 108,500 | 109,800 | 2,284 |
| 2021/02/10 | 108,900 | 109,600 | 107,600 | 108,300 | 2,437 |
| 2021/02/09 | 108,000 | 108,900 | 107,500 | 108,400 | 1,423 |
| 2021/02/08 | 107,900 | 109,100 | 106,900 | 107,800 | 1,889 |
| 2021/02/05 | 105,800 | 107,000 | 105,600 | 106,400 | 853 |
| 2021/02/04 | 104,800 | 107,500 | 104,800 | 106,400 | 1,124 |
| 2021/02/03 | 104,000 | 104,700 | 103,100 | 104,300 | 1,242 |
| 2021/02/02 | 104,600 | 104,700 | 104,100 | 104,100 | 708 |
| 2021/02/01 | 105,000 | 105,000 | 103,500 | 104,600 | 482 |
| 2021/01/29 | 103,600 | 105,700 | 103,300 | 104,000 | 1,767 |
| 2021/01/28 | 102,500 | 104,000 | 101,700 | 104,000 | 697 |
| 2021/01/27 | 102,100 | 103,000 | 101,900 | 102,800 | 779 |
| 2021/01/26 | 102,100 | 102,400 | 101,100 | 101,200 | 468 |
| 2021/01/25 | 101,900 | 103,000 | 100,700 | 100,800 | 1,345 |
| 2021/01/22 | 100,700 | 101,700 | 100,700 | 101,100 | 1,618 |
| 2021/01/21 | 100,300 | 102,000 | 100,200 | 101,400 | 768 |
| 2021/01/20 | 98,900 | 100,900 | 98,400 | 100,200 | 2,120 |
| 2021/01/19 | 98,600 | 98,900 | 98,300 | 98,400 | 476 |
| 2021/01/18 | 97,600 | 98,200 | 97,500 | 98,000 | 354 |
| 2021/01/15 | 97,800 | 98,200 | 97,400 | 97,500 | 383 |
| 2021/01/14 | 98,200 | 98,800 | 97,600 | 97,800 | 821 |
| 2021/01/13 | 98,400 | 98,800 | 97,500 | 98,400 | 1,156 |
| 2021/01/12 | 98,600 | 98,700 | 97,700 | 98,000 | 276 |
| 2021/01/08 | 96,700 | 98,700 | 96,700 | 97,500 | 1,019 |
| 2021/01/07 | 95,200 | 96,600 | 95,200 | 96,600 | 675 |
| 2021/01/06 | 94,100 | 96,900 | 94,100 | 95,200 | 2,083 |
| 2021/01/05 | 92,500 | 92,800 | 92,000 | 92,500 | 385 |
| 2021/01/04 | 94,200 | 94,300 | 92,100 | 92,100 | 974 |