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 |
|---|---|---|---|---|---|
| 2025/08/15 | 119,400 | 119,800 | 119,100 | 119,600 | 901 |
| 2025/08/14 | 118,500 | 119,400 | 118,200 | 119,100 | 613 |
| 2025/08/13 | 119,100 | 119,300 | 118,700 | 118,700 | 800 |
| 2025/08/12 | 118,200 | 119,000 | 118,000 | 118,900 | 1,172 |
| 2025/08/08 | 118,500 | 118,900 | 118,100 | 118,200 | 1,205 |
| 2025/08/07 | 118,700 | 119,000 | 118,300 | 118,500 | 835 |
| 2025/08/06 | 116,800 | 118,500 | 116,800 | 118,500 | 1,075 |
| 2025/08/05 | 116,900 | 117,000 | 116,600 | 116,700 | 768 |
| 2025/08/04 | 116,600 | 117,000 | 116,300 | 116,500 | 1,313 |
| 2025/08/01 | 116,700 | 117,200 | 116,200 | 117,200 | 1,395 |
| 2025/07/31 | 116,700 | 116,800 | 115,800 | 116,800 | 1,056 |
| 2025/07/30 | 116,000 | 117,100 | 115,700 | 115,700 | 4,656 |
| 2025/07/29 | 115,400 | 115,900 | 115,200 | 115,900 | 1,421 |
| 2025/07/28 | 115,400 | 115,800 | 115,100 | 115,400 | 930 |
| 2025/07/25 | 114,900 | 115,400 | 114,900 | 115,000 | 1,929 |
| 2025/07/24 | 115,500 | 115,700 | 115,100 | 115,100 | 847 |
| 2025/07/23 | 115,100 | 115,800 | 114,900 | 115,300 | 984 |
| 2025/07/22 | 115,300 | 115,300 | 114,100 | 114,500 | 769 |
| 2025/07/18 | 115,000 | 115,300 | 114,600 | 115,100 | 731 |
| 2025/07/17 | 114,300 | 115,000 | 114,100 | 114,900 | 408 |
| 2025/07/16 | 114,400 | 114,900 | 113,800 | 114,900 | 520 |
| 2025/07/15 | 114,100 | 114,600 | 113,800 | 114,400 | 695 |
| 2025/07/14 | 113,500 | 114,700 | 113,300 | 114,700 | 529 |
| 2025/07/11 | 112,700 | 113,500 | 112,700 | 113,500 | 672 |
| 2025/07/10 | 113,300 | 113,300 | 112,300 | 112,900 | 470 |
| 2025/07/09 | 112,300 | 112,700 | 112,100 | 112,600 | 426 |
| 2025/07/08 | 112,600 | 113,000 | 112,200 | 112,200 | 784 |
| 2025/07/07 | 113,000 | 113,300 | 112,600 | 112,700 | 627 |
| 2025/07/04 | 112,400 | 112,800 | 112,200 | 112,200 | 431 |
| 2025/07/03 | 112,600 | 112,700 | 112,200 | 112,400 | 317 |
| 2025/07/02 | 113,000 | 113,000 | 112,200 | 112,600 | 464 |
| 2025/07/01 | 113,600 | 113,800 | 112,500 | 112,500 | 596 |
| 2025/06/30 | 114,400 | 114,700 | 113,500 | 113,600 | 563 |
| 2025/06/27 | 114,700 | 114,700 | 113,800 | 114,700 | 347 |
| 2025/06/26 | 113,800 | 114,500 | 113,400 | 114,500 | 493 |
| 2025/06/25 | 113,800 | 113,800 | 113,300 | 113,800 | 251 |
| 2025/06/24 | 113,200 | 113,600 | 113,100 | 113,400 | 260 |
| 2025/06/23 | 113,300 | 113,400 | 112,500 | 113,400 | 657 |
| 2025/06/20 | 114,000 | 114,000 | 112,600 | 113,100 | 506 |
| 2025/06/19 | 113,300 | 114,100 | 113,100 | 114,100 | 433 |
| 2025/06/18 | 112,500 | 113,600 | 112,500 | 113,400 | 346 |
| 2025/06/17 | 112,600 | 113,100 | 112,000 | 112,900 | 319 |
| 2025/06/16 | 112,100 | 113,400 | 112,100 | 112,900 | 743 |
| 2025/06/13 | 111,200 | 112,500 | 111,200 | 112,400 | 1,113 |
| 2025/06/12 | 111,100 | 111,800 | 111,100 | 111,200 | 909 |
| 2025/06/11 | 110,200 | 111,300 | 110,200 | 111,200 | 810 |
| 2025/06/10 | 110,400 | 110,800 | 110,200 | 110,200 | 529 |
| 2025/06/09 | 110,800 | 111,100 | 110,300 | 110,300 | 433 |
| 2025/06/06 | 110,800 | 111,300 | 110,800 | 110,800 | 346 |
| 2025/06/05 | 111,600 | 111,800 | 110,800 | 110,800 | 1,384 |
| 2025/06/04 | 112,700 | 112,700 | 111,400 | 111,700 | 289 |
| 2025/06/03 | 112,600 | 112,700 | 111,600 | 111,800 | 546 |
| 2025/06/02 | 113,000 | 113,000 | 111,800 | 112,600 | 521 |
| 2025/05/30 | 113,600 | 114,200 | 108,200 | 113,300 | 1,481 |
| 2025/05/29 | 112,300 | 113,500 | 112,100 | 113,000 | 510 |
| 2025/05/28 | 112,000 | 112,700 | 111,800 | 112,700 | 305 |
| 2025/05/27 | 111,100 | 112,300 | 111,100 | 112,300 | 437 |
| 2025/05/26 | 110,600 | 112,000 | 110,600 | 111,100 | 413 |
| 2025/05/23 | 110,600 | 111,100 | 110,400 | 111,100 | 418 |
| 2025/05/22 | 111,000 | 111,200 | 110,200 | 110,600 | 352 |
| 2025/05/21 | 110,200 | 111,000 | 110,200 | 110,400 | 354 |
| 2025/05/20 | 111,000 | 111,000 | 110,200 | 110,200 | 346 |
| 2025/05/19 | 111,000 | 111,200 | 110,500 | 110,800 | 419 |
| 2025/05/16 | 110,800 | 111,200 | 110,700 | 111,200 | 333 |
| 2025/05/15 | 111,300 | 111,300 | 110,300 | 111,100 | 440 |
| 2025/05/14 | 110,900 | 111,100 | 110,100 | 110,900 | 384 |
| 2025/05/13 | 111,800 | 111,800 | 110,200 | 110,300 | 558 |
| 2025/05/12 | 110,400 | 111,800 | 110,400 | 111,800 | 267 |
| 2025/05/09 | 110,500 | 110,900 | 109,600 | 110,900 | 755 |
| 2025/05/08 | 110,900 | 110,900 | 109,900 | 109,900 | 661 |
| 2025/05/07 | 112,500 | 116,800 | 110,800 | 110,900 | 1,499 |
| 2025/05/02 | 111,600 | 112,300 | 111,500 | 112,300 | 647 |
| 2025/05/01 | 109,700 | 111,500 | 109,700 | 111,500 | 687 |
| 2025/04/30 | 108,600 | 110,500 | 108,600 | 109,700 | 1,487 |
| 2025/04/28 | 109,300 | 109,400 | 108,900 | 109,300 | 272 |
| 2025/04/25 | 108,700 | 109,400 | 108,500 | 109,300 | 682 |
| 2025/04/24 | 110,000 | 110,000 | 108,700 | 108,800 | 403 |
| 2025/04/23 | 110,000 | 110,500 | 109,800 | 110,000 | 448 |
| 2025/04/22 | 109,100 | 109,900 | 109,100 | 109,700 | 592 |
| 2025/04/21 | 110,000 | 110,300 | 108,900 | 109,600 | 771 |
| 2025/04/18 | 109,900 | 110,200 | 109,800 | 109,800 | 294 |
| 2025/04/17 | 110,200 | 110,800 | 109,800 | 110,000 | 402 |
| 2025/04/16 | 110,300 | 110,300 | 109,800 | 110,200 | 362 |
| 2025/04/15 | 110,900 | 110,900 | 109,600 | 110,000 | 327 |
| 2025/04/14 | 109,700 | 111,000 | 109,600 | 110,900 | 598 |
| 2025/04/11 | 108,200 | 109,200 | 108,200 | 108,700 | 724 |
| 2025/04/10 | 109,800 | 110,200 | 108,400 | 108,900 | 954 |
| 2025/04/09 | 106,500 | 109,400 | 106,100 | 106,800 | 735 |
| 2025/04/08 | 106,600 | 109,500 | 106,600 | 108,200 | 1,339 |
| 2025/04/07 | 106,800 | 107,800 | 103,800 | 105,600 | 2,158 |
| 2025/04/04 | 109,000 | 109,400 | 108,000 | 108,600 | 1,546 |
| 2025/04/03 | 110,100 | 110,500 | 109,500 | 110,200 | 750 |
| 2025/04/02 | 112,800 | 112,800 | 111,000 | 111,800 | 510 |
| 2025/04/01 | 112,500 | 112,900 | 112,100 | 112,900 | 501 |
| 2025/03/31 | 113,100 | 113,300 | 112,100 | 112,100 | 1,159 |
| 2025/03/28 | 114,500 | 114,500 | 113,100 | 114,000 | 543 |
| 2025/03/27 | 114,100 | 114,500 | 113,100 | 114,500 | 1,531 |
| 2025/03/26 | 113,500 | 113,600 | 112,400 | 113,600 | 803 |
| 2025/03/25 | 112,100 | 113,500 | 112,100 | 113,200 | 702 |
| 2025/03/24 | 111,900 | 112,700 | 111,900 | 112,700 | 996 |
| 2025/03/21 | 111,300 | 112,100 | 111,300 | 111,800 | 604 |
| 2025/03/19 | 111,100 | 111,700 | 111,100 | 111,700 | 497 |
| 2025/03/18 | 110,800 | 111,100 | 110,500 | 111,100 | 591 |
| 2025/03/17 | 109,900 | 110,500 | 109,900 | 110,500 | 603 |
| 2025/03/14 | 110,300 | 110,300 | 109,500 | 109,700 | 844 |
| 2025/03/13 | 110,100 | 110,400 | 109,200 | 109,200 | 864 |
| 2025/03/12 | 109,500 | 110,000 | 108,600 | 109,000 | 733 |
| 2025/03/11 | 109,100 | 109,600 | 107,900 | 108,600 | 1,853 |
| 2025/03/10 | 109,500 | 109,900 | 108,900 | 109,000 | 1,143 |
| 2025/03/07 | 110,500 | 110,800 | 109,500 | 109,500 | 1,329 |
| 2025/03/06 | 110,800 | 111,100 | 110,600 | 110,900 | 641 |
| 2025/03/05 | 111,800 | 112,300 | 110,700 | 110,700 | 1,000 |
| 2025/03/04 | 112,900 | 113,300 | 111,900 | 111,900 | 941 |
| 2025/03/03 | 113,800 | 114,500 | 113,000 | 113,000 | 1,414 |
| 2025/02/28 | 114,800 | 116,000 | 114,000 | 114,000 | 965 |
| 2025/02/27 | 112,400 | 116,200 | 112,400 | 116,200 | 2,861 |
| 2025/02/26 | 116,500 | 117,000 | 115,500 | 117,000 | 1,586 |
| 2025/02/25 | 116,300 | 116,600 | 115,800 | 116,300 | 1,680 |
| 2025/02/21 | 115,800 | 116,400 | 115,600 | 116,100 | 542 |
| 2025/02/20 | 116,400 | 116,400 | 115,600 | 116,100 | 588 |
| 2025/02/19 | 116,600 | 117,000 | 115,900 | 116,200 | 872 |
| 2025/02/18 | 116,000 | 116,500 | 115,700 | 116,500 | 564 |
| 2025/02/17 | 116,100 | 116,300 | 115,200 | 116,300 | 1,131 |
| 2025/02/14 | 115,700 | 116,300 | 115,300 | 115,300 | 1,148 |
| 2025/02/13 | 114,600 | 115,400 | 114,200 | 115,400 | 393 |
| 2025/02/12 | 113,900 | 114,300 | 113,900 | 114,100 | 398 |
| 2025/02/10 | 114,600 | 114,600 | 113,500 | 113,600 | 1,205 |
| 2025/02/07 | 115,500 | 115,500 | 114,500 | 114,600 | 676 |
| 2025/02/06 | 115,700 | 116,200 | 115,000 | 115,300 | 501 |
| 2025/02/05 | 115,400 | 115,800 | 114,900 | 114,900 | 788 |
| 2025/02/04 | 116,400 | 116,400 | 115,100 | 115,700 | 1,193 |
| 2025/02/03 | 116,600 | 116,900 | 115,500 | 115,900 | 1,152 |
| 2025/01/31 | 116,700 | 117,000 | 116,100 | 116,300 | 1,165 |
| 2025/01/30 | 117,100 | 117,300 | 116,300 | 117,100 | 952 |
| 2025/01/29 | 116,900 | 118,100 | 116,900 | 117,300 | 1,078 |
| 2025/01/28 | 116,400 | 118,000 | 116,200 | 116,200 | 1,398 |
| 2025/01/27 | 115,200 | 116,200 | 115,200 | 115,800 | 1,647 |
| 2025/01/24 | 114,400 | 115,500 | 114,000 | 115,000 | 1,587 |
| 2025/01/23 | 114,400 | 114,600 | 113,900 | 114,300 | 643 |
| 2025/01/22 | 114,800 | 115,000 | 114,300 | 114,700 | 547 |
| 2025/01/21 | 114,700 | 115,100 | 114,300 | 114,900 | 539 |
| 2025/01/20 | 114,500 | 114,500 | 113,700 | 114,500 | 466 |
| 2025/01/17 | 113,900 | 114,300 | 113,700 | 114,100 | 709 |
| 2025/01/16 | 114,400 | 114,600 | 113,500 | 114,200 | 545 |
| 2025/01/15 | 113,700 | 114,600 | 113,200 | 114,400 | 794 |
| 2025/01/14 | 114,300 | 114,300 | 113,200 | 113,700 | 1,197 |
| 2025/01/10 | 114,800 | 114,800 | 113,600 | 114,300 | 826 |
| 2025/01/09 | 114,600 | 114,800 | 113,900 | 114,800 | 726 |
| 2025/01/08 | 114,500 | 114,900 | 114,000 | 114,600 | 1,488 |
| 2025/01/07 | 115,600 | 115,600 | 113,900 | 114,100 | 1,306 |
| 2025/01/06 | 112,900 | 114,400 | 112,900 | 114,000 | 1,202 |