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 |
|---|---|---|---|---|---|
| 2022/12/30 | 119,400 | 120,900 | 119,400 | 120,400 | 454 |
| 2022/12/29 | 118,100 | 119,800 | 118,100 | 119,800 | 368 |
| 2022/12/28 | 117,900 | 119,500 | 117,700 | 119,500 | 786 |
| 2022/12/27 | 118,000 | 118,400 | 117,200 | 118,400 | 514 |
| 2022/12/26 | 116,800 | 117,900 | 116,100 | 117,700 | 754 |
| 2022/12/23 | 118,000 | 118,300 | 116,700 | 117,000 | 659 |
| 2022/12/22 | 118,000 | 118,900 | 117,500 | 118,100 | 487 |
| 2022/12/21 | 116,600 | 119,600 | 116,600 | 118,000 | 1,394 |
| 2022/12/20 | 120,900 | 121,500 | 115,800 | 116,700 | 1,665 |
| 2022/12/19 | 122,500 | 122,500 | 121,000 | 121,600 | 407 |
| 2022/12/16 | 122,000 | 123,000 | 121,500 | 122,500 | 774 |
| 2022/12/15 | 121,000 | 122,000 | 120,600 | 121,800 | 387 |
| 2022/12/14 | 120,000 | 121,400 | 120,000 | 121,300 | 638 |
| 2022/12/13 | 120,800 | 120,800 | 119,800 | 120,300 | 485 |
| 2022/12/12 | 119,100 | 119,800 | 118,900 | 119,800 | 370 |
| 2022/12/09 | 120,200 | 120,500 | 119,200 | 119,300 | 654 |
| 2022/12/08 | 119,500 | 120,000 | 118,700 | 119,800 | 725 |
| 2022/12/07 | 119,400 | 119,800 | 119,000 | 119,500 | 529 |
| 2022/12/06 | 119,000 | 119,400 | 118,400 | 119,400 | 763 |
| 2022/12/05 | 119,800 | 119,800 | 118,500 | 118,900 | 302 |
| 2022/12/02 | 121,100 | 121,100 | 118,900 | 119,800 | 499 |
| 2022/12/01 | 121,400 | 121,800 | 120,400 | 120,400 | 486 |
| 2022/11/30 | 122,400 | 122,400 | 121,200 | 121,200 | 606 |
| 2022/11/29 | 122,400 | 123,100 | 121,600 | 123,100 | 412 |
| 2022/11/28 | 122,200 | 122,400 | 121,500 | 122,400 | 483 |
| 2022/11/25 | 121,500 | 122,400 | 121,500 | 122,100 | 458 |
| 2022/11/24 | 120,800 | 121,900 | 120,200 | 121,900 | 592 |
| 2022/11/22 | 120,700 | 121,400 | 120,200 | 120,800 | 389 |
| 2022/11/21 | 120,000 | 121,200 | 119,900 | 120,700 | 1,042 |
| 2022/11/18 | 119,200 | 120,000 | 119,200 | 119,900 | 294 |
| 2022/11/17 | 119,000 | 120,000 | 119,000 | 119,400 | 298 |
| 2022/11/16 | 119,400 | 119,400 | 118,600 | 119,200 | 318 |
| 2022/11/15 | 119,200 | 119,500 | 118,400 | 119,000 | 547 |
| 2022/11/14 | 121,500 | 121,500 | 119,000 | 119,500 | 662 |
| 2022/11/11 | 122,000 | 122,700 | 121,800 | 121,800 | 942 |
| 2022/11/10 | 121,200 | 121,500 | 120,600 | 120,800 | 392 |
| 2022/11/09 | 121,500 | 121,700 | 120,500 | 121,600 | 358 |
| 2022/11/08 | 121,300 | 121,900 | 120,900 | 120,900 | 340 |
| 2022/11/07 | 123,100 | 123,400 | 120,900 | 121,200 | 527 |
| 2022/11/04 | 122,700 | 124,000 | 122,600 | 123,400 | 767 |
| 2022/11/02 | 124,400 | 124,400 | 122,700 | 123,100 | 667 |
| 2022/11/01 | 123,500 | 124,400 | 122,100 | 124,400 | 803 |
| 2022/10/31 | 122,700 | 123,300 | 121,700 | 123,000 | 701 |
| 2022/10/28 | 122,200 | 123,000 | 121,700 | 122,100 | 497 |
| 2022/10/27 | 121,700 | 122,700 | 121,000 | 122,300 | 1,405 |
| 2022/10/26 | 117,800 | 121,700 | 117,800 | 121,700 | 1,451 |
| 2022/10/25 | 116,100 | 117,700 | 116,100 | 117,700 | 1,130 |
| 2022/10/24 | 117,100 | 117,300 | 115,900 | 116,300 | 1,338 |
| 2022/10/21 | 116,700 | 117,200 | 115,400 | 117,000 | 1,213 |
| 2022/10/20 | 117,400 | 117,500 | 116,600 | 116,600 | 989 |
| 2022/10/19 | 120,900 | 120,900 | 118,300 | 118,400 | 1,011 |
| 2022/10/18 | 120,500 | 121,100 | 120,000 | 121,100 | 1,158 |
| 2022/10/17 | 120,700 | 121,200 | 119,700 | 120,500 | 1,140 |
| 2022/10/14 | 121,300 | 121,600 | 120,600 | 120,600 | 723 |
| 2022/10/13 | 122,000 | 122,100 | 120,600 | 120,600 | 1,054 |
| 2022/10/12 | 121,900 | 122,900 | 121,900 | 121,900 | 713 |
| 2022/10/11 | 122,000 | 122,800 | 121,600 | 121,900 | 633 |
| 2022/10/07 | 123,500 | 123,800 | 122,600 | 123,200 | 709 |
| 2022/10/06 | 125,000 | 125,100 | 123,400 | 123,800 | 509 |
| 2022/10/05 | 125,700 | 125,900 | 124,800 | 125,300 | 748 |
| 2022/10/04 | 124,100 | 125,500 | 123,800 | 125,100 | 643 |
| 2022/10/03 | 122,900 | 123,700 | 121,400 | 123,600 | 995 |
| 2022/09/30 | 123,000 | 123,700 | 120,800 | 123,300 | 909 |
| 2022/09/29 | 121,800 | 124,000 | 121,800 | 123,600 | 1,100 |
| 2022/09/28 | 123,500 | 123,700 | 118,700 | 121,400 | 2,074 |
| 2022/09/27 | 125,000 | 125,800 | 123,200 | 123,300 | 1,689 |
| 2022/09/26 | 126,000 | 126,000 | 124,900 | 125,200 | 923 |
| 2022/09/22 | 125,000 | 126,300 | 124,700 | 126,300 | 1,042 |
| 2022/09/21 | 125,100 | 126,100 | 124,900 | 125,500 | 673 |
| 2022/09/20 | 126,500 | 126,500 | 125,000 | 125,000 | 592 |
| 2022/09/16 | 126,700 | 126,800 | 125,700 | 126,500 | 737 |
| 2022/09/15 | 126,200 | 127,000 | 126,000 | 126,900 | 717 |
| 2022/09/14 | 126,300 | 126,900 | 126,200 | 126,600 | 486 |
| 2022/09/13 | 126,800 | 127,100 | 126,600 | 127,000 | 799 |
| 2022/09/12 | 127,200 | 127,300 | 126,600 | 127,000 | 646 |
| 2022/09/09 | 125,900 | 127,100 | 125,900 | 127,100 | 1,099 |
| 2022/09/08 | 127,000 | 127,100 | 125,900 | 126,000 | 648 |
| 2022/09/07 | 126,400 | 127,200 | 126,000 | 127,200 | 1,035 |
| 2022/09/06 | 126,100 | 126,500 | 126,000 | 126,500 | 576 |
| 2022/09/05 | 125,400 | 126,200 | 125,100 | 126,100 | 997 |
| 2022/09/02 | 126,000 | 126,000 | 125,400 | 125,800 | 901 |
| 2022/09/01 | 126,200 | 126,800 | 125,400 | 125,600 | 1,019 |
| 2022/08/31 | 125,400 | 126,400 | 125,100 | 126,100 | 1,045 |
| 2022/08/30 | 124,700 | 126,000 | 124,600 | 125,900 | 2,714 |
| 2022/08/29 | 129,800 | 130,100 | 129,000 | 129,100 | 4,050 |
| 2022/08/26 | 129,600 | 129,900 | 129,300 | 129,900 | 902 |
| 2022/08/25 | 128,700 | 129,700 | 128,700 | 129,400 | 1,113 |
| 2022/08/24 | 129,000 | 129,200 | 128,700 | 128,800 | 899 |
| 2022/08/23 | 129,000 | 129,000 | 128,400 | 128,700 | 634 |
| 2022/08/22 | 129,100 | 129,100 | 128,400 | 128,500 | 965 |
| 2022/08/19 | 128,800 | 129,600 | 128,800 | 129,100 | 595 |
| 2022/08/18 | 129,100 | 129,700 | 128,800 | 129,200 | 750 |
| 2022/08/17 | 128,900 | 129,700 | 128,700 | 128,900 | 763 |
| 2022/08/16 | 129,600 | 129,600 | 128,800 | 129,300 | 678 |
| 2022/08/15 | 128,400 | 129,600 | 128,400 | 129,600 | 567 |
| 2022/08/12 | 128,800 | 128,800 | 127,800 | 128,400 | 526 |
| 2022/08/10 | 128,500 | 128,600 | 127,800 | 127,800 | 581 |
| 2022/08/09 | 129,100 | 129,200 | 128,500 | 128,500 | 482 |
| 2022/08/08 | 128,800 | 129,000 | 128,600 | 129,000 | 419 |
| 2022/08/05 | 128,200 | 128,800 | 128,100 | 128,800 | 402 |
| 2022/08/04 | 129,200 | 129,200 | 128,100 | 128,700 | 468 |
| 2022/08/03 | 128,500 | 128,500 | 127,400 | 128,500 | 648 |
| 2022/08/02 | 129,400 | 129,600 | 127,800 | 127,900 | 986 |
| 2022/08/01 | 129,400 | 129,600 | 128,800 | 129,600 | 780 |
| 2022/07/29 | 128,300 | 129,100 | 128,300 | 128,600 | 558 |
| 2022/07/28 | 127,900 | 128,900 | 127,700 | 128,000 | 1,233 |
| 2022/07/27 | 127,600 | 128,200 | 127,400 | 127,800 | 539 |
| 2022/07/26 | 127,700 | 127,700 | 127,200 | 127,600 | 355 |
| 2022/07/25 | 127,700 | 128,200 | 127,300 | 127,300 | 526 |
| 2022/07/22 | 128,300 | 128,500 | 127,700 | 127,700 | 521 |
| 2022/07/21 | 127,100 | 128,200 | 127,100 | 127,800 | 770 |
| 2022/07/20 | 128,100 | 128,600 | 127,000 | 127,100 | 814 |
| 2022/07/19 | 128,000 | 128,200 | 127,400 | 128,100 | 549 |
| 2022/07/15 | 127,900 | 128,000 | 126,700 | 126,800 | 540 |
| 2022/07/14 | 127,600 | 129,100 | 127,200 | 127,800 | 677 |
| 2022/07/13 | 128,000 | 128,800 | 127,900 | 127,900 | 285 |
| 2022/07/12 | 128,700 | 128,800 | 127,500 | 128,000 | 421 |
| 2022/07/11 | 127,500 | 128,600 | 127,000 | 128,300 | 635 |
| 2022/07/08 | 126,500 | 127,200 | 126,000 | 126,300 | 1,426 |
| 2022/07/07 | 126,000 | 127,600 | 125,700 | 127,600 | 1,244 |
| 2022/07/06 | 126,800 | 126,800 | 125,000 | 125,000 | 739 |
| 2022/07/05 | 127,000 | 127,000 | 125,800 | 126,800 | 659 |
| 2022/07/04 | 126,000 | 126,900 | 125,200 | 126,900 | 693 |
| 2022/07/01 | 127,000 | 127,000 | 124,300 | 124,900 | 761 |
| 2022/06/30 | 127,400 | 127,400 | 126,300 | 126,800 | 1,055 |
| 2022/06/29 | 126,400 | 127,300 | 125,900 | 127,300 | 970 |
| 2022/06/28 | 126,700 | 127,300 | 125,900 | 127,300 | 955 |
| 2022/06/27 | 125,900 | 126,600 | 125,300 | 125,700 | 704 |
| 2022/06/24 | 124,500 | 125,100 | 123,900 | 125,100 | 499 |
| 2022/06/23 | 124,600 | 126,200 | 123,500 | 124,400 | 1,531 |
| 2022/06/22 | 126,200 | 126,500 | 124,500 | 125,000 | 663 |
| 2022/06/21 | 125,100 | 125,900 | 124,500 | 125,000 | 549 |
| 2022/06/20 | 126,000 | 126,100 | 123,700 | 124,400 | 644 |
| 2022/06/17 | 122,300 | 125,700 | 122,000 | 125,700 | 1,144 |
| 2022/06/16 | 123,800 | 125,100 | 123,800 | 124,100 | 765 |
| 2022/06/15 | 124,700 | 125,700 | 121,400 | 122,400 | 1,994 |
| 2022/06/14 | 126,600 | 127,200 | 123,300 | 124,600 | 1,657 |
| 2022/06/13 | 128,100 | 128,200 | 126,900 | 127,300 | 799 |
| 2022/06/10 | 129,100 | 129,200 | 128,000 | 128,100 | 782 |
| 2022/06/09 | 129,400 | 129,700 | 129,000 | 129,100 | 482 |
| 2022/06/08 | 129,500 | 129,500 | 128,600 | 128,900 | 520 |
| 2022/06/07 | 128,900 | 129,200 | 128,600 | 129,200 | 369 |
| 2022/06/06 | 128,000 | 129,300 | 128,000 | 128,500 | 513 |
| 2022/06/03 | 128,200 | 128,500 | 127,400 | 127,700 | 484 |
| 2022/06/02 | 127,500 | 128,000 | 126,800 | 128,000 | 729 |
| 2022/06/01 | 128,800 | 128,800 | 127,300 | 127,600 | 664 |
| 2022/05/31 | 128,500 | 129,000 | 127,500 | 128,800 | 1,198 |
| 2022/05/30 | 127,900 | 128,400 | 127,600 | 128,400 | 799 |
| 2022/05/27 | 128,500 | 128,600 | 127,000 | 128,000 | 1,080 |
| 2022/05/26 | 126,900 | 128,500 | 126,800 | 128,500 | 809 |
| 2022/05/25 | 126,000 | 127,200 | 125,600 | 127,200 | 796 |
| 2022/05/24 | 124,900 | 125,500 | 124,200 | 124,900 | 876 |
| 2022/05/23 | 122,900 | 124,500 | 122,600 | 124,500 | 786 |
| 2022/05/20 | 124,000 | 124,000 | 122,000 | 122,000 | 1,191 |
| 2022/05/19 | 122,800 | 124,100 | 122,400 | 123,000 | 1,226 |
| 2022/05/18 | 122,700 | 123,500 | 122,600 | 123,500 | 861 |
| 2022/05/17 | 122,700 | 123,100 | 121,200 | 122,900 | 1,364 |
| 2022/05/16 | 123,400 | 123,700 | 121,100 | 121,600 | 1,430 |
| 2022/05/13 | 121,800 | 123,100 | 121,800 | 122,200 | 1,556 |
| 2022/05/12 | 121,700 | 122,800 | 120,500 | 121,800 | 731 |
| 2022/05/11 | 122,100 | 122,800 | 121,200 | 121,800 | 1,102 |
| 2022/05/10 | 123,300 | 123,300 | 122,000 | 122,600 | 1,071 |
| 2022/05/09 | 124,000 | 124,500 | 123,400 | 123,400 | 745 |
| 2022/05/06 | 124,200 | 124,300 | 123,300 | 123,900 | 1,102 |
| 2022/05/02 | 123,400 | 124,800 | 123,400 | 124,100 | 1,061 |
| 2022/04/28 | 124,100 | 124,700 | 123,400 | 123,400 | 1,052 |
| 2022/04/27 | 122,800 | 123,900 | 122,300 | 123,900 | 1,058 |
| 2022/04/26 | 125,000 | 125,000 | 123,200 | 123,300 | 990 |
| 2022/04/25 | 122,500 | 124,100 | 122,500 | 124,100 | 1,344 |
| 2022/04/22 | 126,400 | 126,400 | 124,500 | 125,500 | 1,617 |
| 2022/04/21 | 125,600 | 127,200 | 125,600 | 126,400 | 732 |
| 2022/04/20 | 126,500 | 127,000 | 125,300 | 125,600 | 908 |
| 2022/04/19 | 126,400 | 127,200 | 125,400 | 127,000 | 878 |
| 2022/04/18 | 127,000 | 127,300 | 125,800 | 126,400 | 983 |
| 2022/04/15 | 125,900 | 127,300 | 125,200 | 127,200 | 773 |
| 2022/04/14 | 124,400 | 126,100 | 123,400 | 125,900 | 1,100 |
| 2022/04/13 | 124,000 | 124,600 | 123,500 | 123,800 | 565 |
| 2022/04/12 | 124,000 | 124,700 | 123,000 | 123,000 | 509 |
| 2022/04/11 | 124,200 | 124,600 | 123,300 | 124,500 | 550 |
| 2022/04/08 | 124,000 | 124,500 | 122,900 | 123,300 | 1,263 |
| 2022/04/07 | 125,100 | 125,200 | 123,500 | 124,100 | 984 |
| 2022/04/06 | 126,300 | 126,400 | 125,400 | 125,700 | 690 |
| 2022/04/05 | 126,500 | 127,700 | 123,900 | 126,900 | 1,858 |
| 2022/04/04 | 127,000 | 127,100 | 125,000 | 126,400 | 1,220 |
| 2022/04/01 | 124,800 | 126,400 | 122,800 | 126,300 | 1,504 |
| 2022/03/31 | 124,200 | 125,900 | 123,500 | 125,000 | 966 |
| 2022/03/30 | 125,800 | 126,800 | 123,000 | 124,500 | 1,531 |
| 2022/03/29 | 123,900 | 126,000 | 123,900 | 125,500 | 1,345 |
| 2022/03/28 | 122,000 | 124,500 | 122,000 | 123,900 | 1,902 |
| 2022/03/25 | 123,300 | 123,600 | 122,400 | 122,500 | 1,216 |
| 2022/03/24 | 120,900 | 123,600 | 120,300 | 123,300 | 2,587 |
| 2022/03/23 | 121,800 | 121,800 | 119,700 | 121,000 | 1,278 |
| 2022/03/22 | 119,800 | 122,000 | 118,600 | 121,700 | 1,934 |
| 2022/03/18 | 118,600 | 120,300 | 117,800 | 119,800 | 1,741 |
| 2022/03/17 | 117,300 | 118,300 | 117,100 | 117,700 | 837 |
| 2022/03/16 | 115,300 | 117,100 | 114,900 | 116,600 | 1,272 |
| 2022/03/15 | 116,500 | 116,500 | 114,700 | 115,200 | 1,281 |
| 2022/03/14 | 117,000 | 118,000 | 116,100 | 116,100 | 1,147 |
| 2022/03/11 | 118,800 | 119,600 | 116,200 | 116,700 | 1,864 |
| 2022/03/10 | 115,600 | 118,400 | 115,600 | 117,300 | 2,766 |
| 2022/03/09 | 113,900 | 116,400 | 113,500 | 114,900 | 3,014 |
| 2022/03/08 | 114,500 | 115,900 | 113,400 | 113,700 | 1,929 |
| 2022/03/07 | 116,200 | 116,400 | 114,600 | 114,800 | 4,509 |
| 2022/03/04 | 116,700 | 117,400 | 116,000 | 116,200 | 3,347 |
| 2022/03/03 | 116,700 | 117,900 | 116,600 | 116,600 | 2,731 |
| 2022/03/02 | 114,800 | 116,400 | 114,700 | 116,000 | 9,048 |
| 2022/03/01 | 115,300 | 116,600 | 114,500 | 114,700 | 8,737 |
| 2022/02/28 | 115,000 | 115,600 | 113,800 | 115,600 | 3,659 |
| 2022/02/25 | 114,700 | 116,300 | 114,500 | 115,200 | 4,364 |
| 2022/02/24 | 118,700 | 120,700 | 116,400 | 118,600 | 5,135 |
| 2022/02/22 | 119,500 | 120,100 | 117,800 | 118,300 | 5,676 |
| 2022/02/21 | 121,100 | 121,100 | 119,400 | 119,800 | 4,200 |
| 2022/02/18 | 122,100 | 122,700 | 121,000 | 121,800 | 1,326 |
| 2022/02/17 | 122,800 | 122,900 | 121,600 | 122,500 | 1,751 |
| 2022/02/16 | 120,700 | 123,000 | 120,700 | 122,800 | 2,210 |
| 2022/02/15 | 123,300 | 123,300 | 120,000 | 120,500 | 3,896 |
| 2022/02/14 | 124,100 | 124,900 | 123,200 | 123,800 | 3,110 |
| 2022/02/10 | 126,400 | 126,400 | 124,800 | 126,400 | 1,610 |
| 2022/02/09 | 125,300 | 126,200 | 124,200 | 125,700 | 1,705 |
| 2022/02/08 | 127,100 | 127,300 | 124,500 | 125,300 | 2,464 |
| 2022/02/07 | 128,700 | 128,900 | 126,500 | 127,100 | 2,259 |
| 2022/02/04 | 127,100 | 128,600 | 127,100 | 128,200 | 1,370 |
| 2022/02/03 | 126,800 | 127,300 | 126,000 | 127,100 | 1,919 |
| 2022/02/02 | 126,000 | 127,100 | 125,300 | 127,000 | 1,897 |
| 2022/02/01 | 125,800 | 126,700 | 123,900 | 125,700 | 1,645 |
| 2022/01/31 | 125,000 | 126,800 | 122,400 | 124,000 | 3,331 |
| 2022/01/28 | 120,700 | 123,100 | 120,100 | 122,700 | 3,916 |
| 2022/01/27 | 115,800 | 116,600 | 113,500 | 115,600 | 1,334 |
| 2022/01/26 | 114,200 | 116,300 | 113,900 | 115,700 | 829 |
| 2022/01/25 | 114,200 | 114,200 | 112,600 | 113,600 | 1,521 |
| 2022/01/24 | 112,500 | 114,200 | 111,300 | 114,200 | 1,387 |
| 2022/01/21 | 111,000 | 113,400 | 108,300 | 112,300 | 2,620 |
| 2022/01/20 | 113,600 | 115,100 | 111,100 | 111,200 | 2,565 |
| 2022/01/19 | 116,900 | 117,300 | 112,700 | 113,600 | 1,895 |
| 2022/01/18 | 119,000 | 119,400 | 117,700 | 117,800 | 878 |
| 2022/01/17 | 118,600 | 119,600 | 118,600 | 119,000 | 1,249 |
| 2022/01/14 | 118,900 | 119,100 | 118,000 | 118,700 | 792 |
| 2022/01/13 | 119,700 | 119,700 | 118,200 | 118,200 | 1,867 |
| 2022/01/12 | 117,100 | 118,700 | 117,100 | 118,200 | 646 |
| 2022/01/11 | 116,400 | 117,600 | 116,400 | 117,500 | 695 |
| 2022/01/07 | 116,600 | 116,900 | 115,900 | 116,100 | 732 |
| 2022/01/06 | 116,000 | 117,500 | 115,200 | 116,900 | 620 |
| 2022/01/05 | 118,500 | 118,900 | 116,400 | 116,400 | 706 |
| 2022/01/04 | 117,600 | 118,400 | 117,000 | 117,600 | 642 |