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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 113,100 | 113,900 | 112,800 | 113,900 | 598 |
| 2023/06/26 | 112,500 | 113,300 | 112,300 | 113,100 | 652 |
| 2023/06/23 | 112,100 | 112,700 | 112,100 | 112,500 | 589 |
| 2023/06/22 | 111,900 | 112,300 | 111,600 | 111,800 | 768 |
| 2023/06/21 | 112,000 | 112,200 | 111,600 | 112,100 | 353 |
| 2023/06/20 | 111,800 | 112,200 | 111,200 | 112,200 | 360 |
| 2023/06/19 | 112,200 | 112,400 | 111,600 | 111,600 | 601 |
| 2023/06/16 | 111,700 | 112,100 | 111,300 | 112,100 | 813 |
| 2023/06/15 | 111,000 | 111,700 | 110,800 | 111,400 | 844 |
| 2023/06/14 | 110,900 | 111,000 | 110,500 | 110,800 | 616 |
| 2023/06/13 | 111,100 | 111,200 | 110,500 | 110,600 | 702 |
| 2023/06/12 | 110,500 | 110,900 | 110,500 | 110,900 | 593 |
| 2023/06/09 | 110,900 | 111,100 | 110,300 | 110,700 | 986 |
| 2023/06/08 | 110,200 | 110,500 | 109,500 | 109,700 | 935 |
| 2023/06/07 | 110,800 | 110,900 | 110,100 | 110,100 | 1,078 |
| 2023/06/06 | 110,000 | 110,800 | 110,000 | 110,800 | 634 |
| 2023/06/05 | 110,500 | 110,800 | 109,800 | 110,200 | 520 |
| 2023/06/02 | 109,100 | 110,000 | 108,700 | 110,000 | 534 |
| 2023/06/01 | 109,800 | 110,300 | 108,700 | 108,700 | 1,135 |
| 2023/05/31 | 110,600 | 110,600 | 108,600 | 109,800 | 1,427 |
| 2023/05/30 | 110,600 | 110,900 | 110,300 | 110,900 | 424 |
| 2023/05/29 | 110,100 | 110,800 | 109,500 | 110,700 | 1,152 |
| 2023/05/26 | 109,400 | 109,500 | 109,000 | 109,500 | 559 |
| 2023/05/25 | 109,000 | 109,700 | 108,800 | 108,900 | 739 |
| 2023/05/24 | 109,400 | 110,100 | 109,200 | 109,500 | 541 |
| 2023/05/23 | 110,500 | 110,500 | 108,800 | 109,600 | 767 |
| 2023/05/22 | 110,400 | 110,900 | 109,800 | 110,200 | 397 |
| 2023/05/19 | 109,800 | 110,700 | 109,700 | 110,400 | 578 |
| 2023/05/18 | 110,000 | 110,100 | 109,500 | 109,900 | 516 |
| 2023/05/17 | 110,300 | 110,400 | 109,700 | 109,800 | 553 |
| 2023/05/16 | 109,900 | 110,500 | 109,500 | 110,500 | 407 |
| 2023/05/15 | 109,000 | 110,000 | 108,200 | 109,800 | 728 |
| 2023/05/12 | 109,000 | 109,000 | 108,200 | 108,600 | 1,072 |
| 2023/05/11 | 109,400 | 109,500 | 108,800 | 109,100 | 681 |
| 2023/05/10 | 109,800 | 110,000 | 109,000 | 109,400 | 898 |
| 2023/05/09 | 109,800 | 110,200 | 109,400 | 109,600 | 748 |
| 2023/05/08 | 109,000 | 109,700 | 109,000 | 109,600 | 922 |
| 2023/05/02 | 108,800 | 109,700 | 108,800 | 109,100 | 811 |
| 2023/05/01 | 108,700 | 109,200 | 108,500 | 109,200 | 757 |
| 2023/04/28 | 108,100 | 109,000 | 108,000 | 108,900 | 1,017 |
| 2023/04/27 | 108,100 | 108,400 | 108,000 | 108,200 | 598 |
| 2023/04/26 | 108,000 | 108,400 | 107,700 | 108,000 | 708 |
| 2023/04/25 | 108,300 | 108,700 | 108,000 | 108,200 | 715 |
| 2023/04/24 | 107,300 | 108,600 | 107,300 | 108,200 | 954 |
| 2023/04/21 | 107,800 | 107,900 | 107,300 | 107,400 | 1,361 |
| 2023/04/20 | 107,900 | 108,200 | 107,700 | 107,900 | 1,053 |
| 2023/04/19 | 108,100 | 108,500 | 107,700 | 108,300 | 809 |
| 2023/04/18 | 108,100 | 108,900 | 107,900 | 108,000 | 1,787 |
| 2023/04/17 | 108,300 | 108,700 | 108,000 | 108,300 | 1,309 |
| 2023/04/14 | 108,000 | 108,300 | 107,500 | 108,100 | 1,696 |
| 2023/04/13 | 107,700 | 108,000 | 107,500 | 107,600 | 527 |
| 2023/04/12 | 107,800 | 108,200 | 107,600 | 107,700 | 982 |
| 2023/04/11 | 108,500 | 108,900 | 108,000 | 108,100 | 534 |
| 2023/04/10 | 109,100 | 109,300 | 108,500 | 108,800 | 431 |
| 2023/04/07 | 109,300 | 109,500 | 108,600 | 109,100 | 738 |
| 2023/04/06 | 110,100 | 110,300 | 109,500 | 109,500 | 631 |
| 2023/04/05 | 112,000 | 112,200 | 110,400 | 110,500 | 852 |
| 2023/04/04 | 112,000 | 112,400 | 111,000 | 111,900 | 1,129 |
| 2023/04/03 | 110,800 | 112,800 | 110,100 | 112,000 | 1,509 |
| 2023/03/31 | 111,000 | 111,000 | 109,700 | 110,300 | 727 |
| 2023/03/30 | 110,200 | 111,600 | 109,900 | 110,800 | 792 |
| 2023/03/29 | 111,000 | 111,300 | 109,900 | 110,700 | 875 |
| 2023/03/28 | 110,000 | 110,900 | 109,600 | 110,900 | 989 |
| 2023/03/27 | 109,400 | 110,500 | 109,000 | 110,100 | 771 |
| 2023/03/24 | 109,200 | 109,800 | 108,600 | 108,600 | 762 |
| 2023/03/23 | 109,100 | 110,300 | 107,900 | 110,000 | 1,294 |
| 2023/03/22 | 107,400 | 109,300 | 107,000 | 109,100 | 1,116 |
| 2023/03/20 | 107,700 | 108,100 | 106,400 | 106,900 | 3,051 |
| 2023/03/17 | 109,300 | 109,300 | 107,100 | 107,100 | 1,837 |
| 2023/03/16 | 108,600 | 109,500 | 107,200 | 108,400 | 1,684 |
| 2023/03/15 | 110,100 | 111,700 | 109,400 | 109,800 | 887 |
| 2023/03/14 | 110,200 | 110,800 | 108,800 | 110,200 | 992 |
| 2023/03/13 | 111,700 | 111,700 | 110,400 | 110,900 | 920 |
| 2023/03/10 | 111,900 | 112,300 | 111,900 | 112,000 | 575 |
| 2023/03/09 | 112,100 | 112,400 | 111,900 | 112,400 | 494 |
| 2023/03/08 | 113,300 | 113,300 | 111,700 | 112,300 | 917 |
| 2023/03/07 | 113,300 | 113,600 | 112,600 | 113,300 | 246 |
| 2023/03/06 | 112,600 | 113,300 | 112,500 | 112,900 | 385 |
| 2023/03/03 | 113,400 | 113,400 | 112,200 | 112,200 | 744 |
| 2023/03/02 | 112,500 | 112,900 | 111,900 | 112,900 | 827 |
| 2023/03/01 | 113,600 | 113,800 | 112,200 | 112,700 | 1,555 |
| 2023/02/28 | 114,700 | 114,800 | 113,600 | 113,900 | 800 |
| 2023/02/27 | 114,600 | 115,100 | 114,200 | 114,600 | 1,290 |
| 2023/02/24 | 116,800 | 117,800 | 116,500 | 117,800 | 1,278 |
| 2023/02/22 | 116,500 | 117,000 | 116,200 | 117,000 | 1,049 |
| 2023/02/21 | 116,600 | 117,100 | 116,300 | 116,900 | 710 |
| 2023/02/20 | 115,800 | 116,900 | 115,800 | 116,300 | 387 |
| 2023/02/17 | 115,200 | 115,900 | 115,000 | 115,800 | 484 |
| 2023/02/16 | 115,200 | 116,400 | 115,100 | 115,600 | 846 |
| 2023/02/15 | 115,800 | 115,800 | 114,900 | 115,000 | 736 |
| 2023/02/14 | 115,500 | 115,800 | 115,100 | 115,800 | 638 |
| 2023/02/13 | 115,000 | 115,400 | 114,600 | 114,900 | 459 |
| 2023/02/10 | 115,000 | 115,200 | 114,400 | 115,000 | 1,044 |
| 2023/02/09 | 115,400 | 115,700 | 115,000 | 115,200 | 751 |
| 2023/02/08 | 116,500 | 116,600 | 115,400 | 115,700 | 1,132 |
| 2023/02/07 | 116,900 | 117,100 | 116,300 | 116,700 | 880 |
| 2023/02/06 | 117,300 | 118,000 | 116,900 | 117,100 | 568 |
| 2023/02/03 | 117,100 | 117,400 | 116,200 | 117,000 | 734 |
| 2023/02/02 | 117,600 | 118,100 | 116,900 | 117,400 | 551 |
| 2023/02/01 | 118,200 | 118,200 | 117,500 | 117,500 | 307 |
| 2023/01/31 | 119,800 | 119,800 | 117,400 | 117,800 | 1,479 |
| 2023/01/30 | 118,300 | 119,400 | 117,100 | 119,200 | 571 |
| 2023/01/27 | 117,000 | 118,100 | 116,700 | 117,700 | 1,168 |
| 2023/01/26 | 117,400 | 117,400 | 116,200 | 116,700 | 679 |
| 2023/01/25 | 116,800 | 117,800 | 116,800 | 117,300 | 306 |
| 2023/01/24 | 116,700 | 117,500 | 116,700 | 117,200 | 448 |
| 2023/01/23 | 115,100 | 116,600 | 115,100 | 116,600 | 822 |
| 2023/01/20 | 114,000 | 115,300 | 113,700 | 114,900 | 781 |
| 2023/01/19 | 116,500 | 116,500 | 113,700 | 114,500 | 1,351 |
| 2023/01/18 | 115,000 | 117,600 | 114,900 | 116,800 | 1,175 |
| 2023/01/17 | 116,000 | 116,000 | 114,800 | 114,900 | 806 |
| 2023/01/16 | 116,200 | 116,400 | 115,300 | 115,600 | 684 |
| 2023/01/13 | 116,700 | 117,700 | 116,300 | 116,300 | 656 |
| 2023/01/12 | 117,000 | 117,000 | 116,400 | 116,800 | 468 |
| 2023/01/11 | 117,000 | 117,700 | 116,600 | 117,200 | 464 |
| 2023/01/10 | 115,900 | 117,100 | 115,900 | 117,000 | 700 |
| 2023/01/06 | 116,600 | 116,600 | 115,500 | 116,000 | 1,226 |
| 2023/01/05 | 119,200 | 119,400 | 116,300 | 117,200 | 1,341 |
| 2023/01/04 | 120,300 | 120,300 | 119,200 | 119,200 | 236 |