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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 118,600 | 119,300 | 117,800 | 119,300 | 1,046 |
| 2024/08/15 | 117,600 | 118,100 | 116,900 | 118,100 | 658 |
| 2024/08/14 | 117,400 | 118,100 | 116,300 | 118,100 | 842 |
| 2024/08/13 | 115,500 | 117,100 | 115,500 | 116,900 | 674 |
| 2024/08/09 | 115,100 | 116,900 | 114,700 | 114,800 | 1,206 |
| 2024/08/08 | 115,500 | 117,200 | 114,500 | 114,500 | 1,436 |
| 2024/08/07 | 113,000 | 117,400 | 112,600 | 115,000 | 1,247 |
| 2024/08/06 | 116,200 | 116,500 | 113,100 | 113,600 | 2,344 |
| 2024/08/05 | 115,800 | 116,000 | 109,000 | 110,200 | 2,816 |
| 2024/08/02 | 119,000 | 119,000 | 116,800 | 117,200 | 1,806 |
| 2024/08/01 | 120,800 | 120,800 | 119,100 | 119,400 | 1,437 |
| 2024/07/31 | 119,800 | 121,100 | 119,500 | 120,800 | 548 |
| 2024/07/30 | 119,500 | 121,400 | 118,900 | 119,900 | 3,265 |
| 2024/07/29 | 118,500 | 119,700 | 117,900 | 118,900 | 710 |
| 2024/07/26 | 117,900 | 119,300 | 117,900 | 118,700 | 594 |
| 2024/07/25 | 118,600 | 118,600 | 117,600 | 118,500 | 467 |
| 2024/07/24 | 118,800 | 119,200 | 118,100 | 118,600 | 496 |
| 2024/07/23 | 118,200 | 118,900 | 118,000 | 118,500 | 369 |
| 2024/07/22 | 119,300 | 119,300 | 117,800 | 118,000 | 495 |
| 2024/07/19 | 120,000 | 120,000 | 119,000 | 119,600 | 311 |
| 2024/07/18 | 119,900 | 120,300 | 119,700 | 120,000 | 364 |
| 2024/07/17 | 119,900 | 120,900 | 119,100 | 119,700 | 557 |
| 2024/07/16 | 119,600 | 119,900 | 119,300 | 119,800 | 242 |
| 2024/07/12 | 118,200 | 119,800 | 118,000 | 119,300 | 872 |
| 2024/07/11 | 117,200 | 118,400 | 117,100 | 118,200 | 258 |
| 2024/07/10 | 117,100 | 117,600 | 117,000 | 117,100 | 231 |
| 2024/07/09 | 117,100 | 117,500 | 116,200 | 117,100 | 639 |
| 2024/07/08 | 118,200 | 118,200 | 117,000 | 117,000 | 1,110 |
| 2024/07/05 | 118,300 | 118,400 | 117,400 | 117,400 | 461 |
| 2024/07/04 | 118,500 | 118,600 | 117,900 | 118,300 | 165 |
| 2024/07/03 | 118,200 | 118,200 | 117,700 | 118,100 | 380 |
| 2024/07/02 | 118,100 | 118,700 | 117,800 | 118,700 | 487 |
| 2024/07/01 | 119,500 | 119,500 | 117,900 | 118,000 | 406 |
| 2024/06/28 | 120,100 | 120,100 | 118,900 | 118,900 | 254 |
| 2024/06/27 | 121,000 | 121,000 | 119,300 | 120,100 | 424 |
| 2024/06/26 | 120,500 | 121,000 | 120,100 | 120,700 | 348 |
| 2024/06/25 | 118,900 | 120,400 | 118,900 | 120,300 | 294 |
| 2024/06/24 | 118,600 | 118,900 | 117,800 | 118,600 | 363 |
| 2024/06/21 | 118,400 | 118,500 | 117,900 | 118,100 | 142 |
| 2024/06/20 | 118,600 | 119,700 | 117,500 | 117,800 | 668 |
| 2024/06/19 | 117,900 | 118,700 | 117,300 | 118,700 | 230 |
| 2024/06/18 | 117,500 | 117,600 | 116,800 | 117,600 | 226 |
| 2024/06/17 | 118,000 | 118,000 | 116,800 | 117,300 | 263 |
| 2024/06/14 | 116,900 | 118,200 | 116,800 | 117,800 | 459 |
| 2024/06/13 | 117,900 | 118,200 | 116,500 | 117,100 | 639 |
| 2024/06/12 | 118,500 | 118,600 | 117,800 | 118,100 | 238 |
| 2024/06/11 | 118,900 | 119,100 | 118,000 | 118,500 | 222 |
| 2024/06/10 | 118,400 | 118,900 | 118,200 | 118,900 | 445 |
| 2024/06/07 | 119,500 | 119,500 | 118,200 | 118,300 | 269 |
| 2024/06/06 | 119,200 | 119,500 | 118,100 | 119,500 | 301 |
| 2024/06/05 | 119,500 | 120,100 | 119,000 | 119,000 | 357 |
| 2024/06/04 | 119,900 | 120,500 | 119,400 | 119,400 | 246 |
| 2024/06/03 | 120,300 | 120,800 | 119,300 | 119,300 | 355 |
| 2024/05/31 | 118,900 | 120,000 | 118,400 | 119,700 | 585 |
| 2024/05/30 | 120,100 | 120,300 | 118,300 | 118,600 | 967 |
| 2024/05/29 | 122,200 | 122,200 | 119,500 | 119,500 | 769 |
| 2024/05/28 | 122,500 | 122,800 | 122,000 | 122,500 | 360 |
| 2024/05/27 | 122,600 | 123,100 | 121,800 | 122,500 | 487 |
| 2024/05/24 | 122,200 | 123,500 | 121,500 | 123,500 | 731 |
| 2024/05/23 | 123,800 | 123,800 | 122,000 | 123,500 | 843 |
| 2024/05/22 | 123,500 | 123,700 | 122,600 | 123,600 | 692 |
| 2024/05/21 | 122,500 | 123,800 | 122,400 | 123,300 | 518 |
| 2024/05/20 | 123,100 | 123,800 | 122,400 | 123,700 | 560 |
| 2024/05/17 | 122,500 | 123,800 | 122,500 | 123,400 | 465 |
| 2024/05/16 | 123,300 | 123,300 | 122,600 | 123,200 | 395 |
| 2024/05/15 | 123,500 | 123,800 | 122,700 | 123,300 | 447 |
| 2024/05/14 | 123,600 | 123,900 | 123,000 | 123,600 | 393 |
| 2024/05/13 | 122,200 | 123,600 | 121,900 | 123,600 | 548 |
| 2024/05/10 | 122,100 | 122,300 | 121,400 | 122,300 | 766 |
| 2024/05/09 | 122,300 | 122,800 | 121,800 | 122,100 | 309 |
| 2024/05/08 | 122,400 | 123,100 | 121,800 | 121,800 | 295 |
| 2024/05/07 | 123,500 | 123,500 | 122,200 | 122,400 | 584 |
| 2024/05/02 | 122,300 | 123,600 | 121,900 | 123,200 | 589 |
| 2024/05/01 | 122,200 | 122,300 | 120,800 | 122,100 | 744 |
| 2024/04/30 | 121,100 | 122,600 | 121,000 | 122,300 | 1,190 |
| 2024/04/26 | 120,100 | 121,000 | 119,400 | 121,000 | 460 |
| 2024/04/25 | 120,000 | 120,800 | 119,600 | 120,100 | 516 |
| 2024/04/24 | 120,600 | 121,100 | 119,900 | 120,200 | 395 |
| 2024/04/23 | 120,400 | 121,800 | 120,300 | 120,600 | 1,165 |
| 2024/04/22 | 120,200 | 121,000 | 119,700 | 120,500 | 875 |
| 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 |