GX オフィス・J-REIT(2096)の株価時系列情報
GX オフィス・J-REIT(2096)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 974 | 977 | 966 | 966 | 15,282 |
| 2026/06/04 | 981 | 985 | 963 | 963 | 65,633 |
| 2026/06/03 | 976 | 987 | 976 | 982 | 358 |
| 2026/06/02 | 1,005 | 1,005 | 974 | 976 | 41,335 |
| 2026/06/01 | 1,020 | 1,020 | 989 | 990 | 530 |
| 2026/05/29 | 1,000 | 1,014 | 995 | 1,008 | 260 |
| 2026/05/28 | 1,000 | 1,000 | 987 | 990 | 6,484 |
| 2026/05/27 | 1,005 | 1,005 | 989 | 995 | 20,626 |
| 2026/05/26 | 1,007 | 1,007 | 987 | 990 | 29,693 |
| 2026/05/25 | 997 | 997 | 991 | 992 | 3,538 |
| 2026/05/22 | 1,014 | 1,014 | 991 | 994 | 296 |
| 2026/05/21 | 1,000 | 1,001 | 995 | 999 | 43,568 |
| 2026/05/20 | 990 | 1,010 | 990 | 997 | 1,028 |
| 2026/05/19 | 998 | 1,020 | 998 | 1,007 | 175 |
| 2026/05/18 | 1,013 | 1,014 | 993 | 1,004 | 7,501 |
| 2026/05/15 | 1,010 | 1,017 | 1,010 | 1,013 | 4,223 |
| 2026/05/14 | 1,010 | 1,015 | 1,008 | 1,011 | 149 |
| 2026/05/13 | 1,029 | 1,029 | 1,009 | 1,010 | 12,766 |
| 2026/05/12 | 1,028 | 1,029 | 1,017 | 1,022 | 6,310 |
| 2026/05/11 | 1,027 | 1,033 | 1,026 | 1,028 | 32,392 |
| 2026/05/08 | 1,050 | 1,050 | 1,026 | 1,028 | 10,452 |
| 2026/05/07 | 1,052 | 1,052 | 1,034 | 1,039 | 15,178 |
| 2026/05/01 | 1,052 | 1,052 | 1,038 | 1,043 | 45,175 |
| 2026/04/30 | 1,052 | 1,052 | 1,040 | 1,041 | 99,975 |
| 2026/04/28 | 1,056 | 1,056 | 1,044 | 1,045 | 92,454 |
| 2026/04/27 | 1,059 | 1,059 | 1,049 | 1,049 | 584 |
| 2026/04/24 | 1,052 | 1,056 | 1,047 | 1,056 | 46,945 |
| 2026/04/23 | 1,065 | 1,065 | 1,041 | 1,049 | 30,719 |
| 2026/04/22 | 1,076 | 1,079 | 1,057 | 1,079 | 40,661 |
| 2026/04/21 | 1,073 | 1,073 | 1,067 | 1,070 | 10,983 |
| 2026/04/20 | 1,069 | 1,075 | 1,069 | 1,070 | 11,901 |
| 2026/04/17 | 1,078 | 1,081 | 1,069 | 1,071 | 4,491 |
| 2026/04/16 | 1,090 | 1,090 | 1,070 | 1,078 | 9,710 |
| 2026/04/15 | 1,087 | 1,087 | 1,075 | 1,075 | 2,331 |
| 2026/04/14 | 1,076 | 1,082 | 1,076 | 1,080 | 16,476 |
| 2026/04/13 | 1,079 | 1,079 | 1,066 | 1,068 | 27,396 |
| 2026/04/10 | 1,059 | 1,071 | 1,059 | 1,071 | 7,388 |
| 2026/04/09 | 1,113 | 1,113 | 1,062 | 1,062 | 25,469 |
| 2026/04/08 | 1,078 | 1,083 | 1,070 | 1,083 | 6,020 |
| 2026/04/07 | 1,070 | 1,080 | 1,064 | 1,066 | 1,629 |
| 2026/04/06 | 1,061 | 1,069 | 1,061 | 1,066 | 1,892 |
| 2026/04/03 | 1,067 | 1,067 | 1,052 | 1,060 | 1,683 |
| 2026/03/27 | 1,071 | 1,075 | 1,068 | 1,068 | 119,115 |
| 2026/03/26 | 1,081 | 1,081 | 1,068 | 1,070 | 31,796 |
| 2026/03/25 | 1,085 | 1,086 | 1,081 | 1,081 | 40,466 |
| 2026/03/24 | 1,084 | 1,090 | 1,079 | 1,079 | 31,212 |
| 2026/03/23 | 1,090 | 1,090 | 1,072 | 1,078 | 103,768 |
| 2026/03/19 | 1,120 | 1,120 | 1,103 | 1,103 | 1,719 |
| 2026/03/18 | 1,117 | 1,124 | 1,117 | 1,121 | 12,773 |
| 2026/03/17 | 1,114 | 1,121 | 1,108 | 1,108 | 812 |
| 2026/03/16 | 1,138 | 1,138 | 1,102 | 1,112 | 63,277 |
| 2026/03/13 | 1,111 | 1,117 | 1,107 | 1,108 | 21,854 |
| 2026/03/12 | 1,117 | 1,117 | 1,108 | 1,110 | 7,899 |
| 2026/03/11 | 1,101 | 1,123 | 1,101 | 1,120 | 899 |
| 2026/03/10 | 1,131 | 1,131 | 1,103 | 1,104 | 96,437 |
| 2026/03/09 | 1,115 | 1,115 | 1,098 | 1,101 | 99,624 |
| 2026/03/06 | 1,150 | 1,150 | 1,111 | 1,114 | 35,679 |
| 2026/03/05 | 1,120 | 1,130 | 1,120 | 1,123 | 33,615 |
| 2026/03/04 | 1,137 | 1,137 | 1,104 | 1,105 | 40,137 |
| 2026/03/03 | 1,140 | 1,140 | 1,117 | 1,120 | 1,747 |
| 2026/03/02 | 1,130 | 1,137 | 1,123 | 1,137 | 3,409 |
| 2026/02/27 | 1,158 | 1,158 | 1,128 | 1,128 | 12,754 |
| 2026/02/26 | 1,139 | 1,149 | 1,139 | 1,147 | 65,541 |
| 2026/02/25 | 1,146 | 1,146 | 1,129 | 1,134 | 2,453 |
| 2026/02/24 | 1,125 | 1,130 | 1,119 | 1,128 | 2,891 |
| 2026/02/20 | 1,118 | 1,122 | 1,115 | 1,116 | 8,461 |
| 2026/02/19 | 1,164 | 1,164 | 1,155 | 1,155 | 105,742 |
| 2026/02/18 | 1,153 | 1,169 | 1,153 | 1,168 | 1,991 |
| 2026/02/17 | 1,158 | 1,160 | 1,150 | 1,154 | 597 |
| 2026/02/16 | 1,180 | 1,180 | 1,151 | 1,160 | 738 |
| 2026/02/13 | 1,135 | 1,161 | 1,135 | 1,150 | 58,630 |
| 2026/02/12 | 1,167 | 1,167 | 1,158 | 1,160 | 14,230 |
| 2026/02/10 | 1,168 | 1,172 | 1,162 | 1,172 | 327 |
| 2026/02/09 | 1,187 | 1,187 | 1,157 | 1,171 | 636 |
| 2026/02/06 | 1,188 | 1,188 | 1,160 | 1,188 | 188 |
| 2026/02/05 | 1,174 | 1,176 | 1,169 | 1,176 | 20,288 |
| 2026/02/04 | 1,161 | 1,175 | 1,153 | 1,175 | 79,863 |
| 2026/02/03 | 1,153 | 1,163 | 1,151 | 1,161 | 36,783 |
| 2026/02/02 | 1,157 | 1,157 | 1,151 | 1,157 | 168,274 |
| 2026/01/30 | 1,157 | 1,158 | 1,149 | 1,150 | 119,642 |
| 2026/01/29 | 1,160 | 1,160 | 1,134 | 1,158 | 45,074 |
| 2026/01/28 | 1,140 | 1,146 | 1,137 | 1,146 | 12,005 |
| 2026/01/27 | 1,147 | 1,147 | 1,137 | 1,142 | 1,927 |
| 2026/01/26 | 1,153 | 1,153 | 1,142 | 1,149 | 1,943 |
| 2026/01/23 | 1,159 | 1,161 | 1,154 | 1,156 | 969 |
| 2026/01/22 | 1,169 | 1,169 | 1,158 | 1,159 | 11,027 |
| 2026/01/21 | 1,206 | 1,206 | 1,157 | 1,199 | 32,844 |
| 2026/01/20 | 1,190 | 1,190 | 1,180 | 1,181 | 10,959 |
| 2026/01/19 | 1,193 | 1,196 | 1,184 | 1,196 | 46,997 |
| 2026/01/16 | 1,185 | 1,196 | 1,185 | 1,192 | 3,890 |
| 2026/01/15 | 1,178 | 1,182 | 1,174 | 1,182 | 33,025 |
| 2026/01/14 | 1,168 | 1,178 | 1,168 | 1,176 | 1,240 |
| 2026/01/13 | 1,173 | 1,173 | 1,163 | 1,167 | 32,467 |
| 2026/01/09 | 1,172 | 1,173 | 1,166 | 1,173 | 2,098 |
| 2026/01/08 | 1,170 | 1,170 | 1,165 | 1,168 | 12,089 |
| 2026/01/07 | 1,164 | 1,171 | 1,159 | 1,170 | 1,529 |
| 2026/01/06 | 1,165 | 1,165 | 1,159 | 1,165 | 2,162 |
| 2026/01/05 | 1,188 | 1,188 | 1,156 | 1,163 | 2,083 |
| 2025/12/30 | 1,169 | 1,174 | 1,164 | 1,164 | 1,412 |
| 2025/12/29 | 1,158 | 1,166 | 1,158 | 1,166 | 1,532 |
| 2025/12/26 | 1,167 | 1,167 | 1,155 | 1,158 | 2,152 |
| 2025/12/25 | 1,158 | 1,167 | 1,158 | 1,165 | 1,216 |
| 2025/12/24 | 1,153 | 1,157 | 1,152 | 1,155 | 558 |
| 2025/12/23 | 1,151 | 1,154 | 1,149 | 1,152 | 20,121 |
| 2025/12/22 | 1,161 | 1,166 | 1,149 | 1,155 | 13,637 |
| 2025/12/19 | 1,159 | 1,164 | 1,159 | 1,161 | 90,808 |
| 2025/12/18 | 1,154 | 1,160 | 1,154 | 1,159 | 356 |
| 2025/12/17 | 1,152 | 1,152 | 1,148 | 1,152 | 1,676 |
| 2025/12/16 | 1,150 | 1,157 | 1,150 | 1,152 | 593 |
| 2025/12/15 | 1,147 | 1,153 | 1,147 | 1,151 | 13,393 |
| 2025/12/12 | 1,137 | 1,151 | 1,137 | 1,147 | 31,252 |
| 2025/12/11 | 1,143 | 1,143 | 1,127 | 1,136 | 22,320 |
| 2025/12/10 | 1,132 | 1,145 | 1,132 | 1,145 | 1,629 |
| 2025/12/09 | 1,155 | 1,155 | 1,127 | 1,137 | 3,854 |
| 2025/12/08 | 1,140 | 1,185 | 1,131 | 1,185 | 18,141 |
| 2025/12/05 | 1,139 | 1,143 | 1,139 | 1,139 | 198 |
| 2025/12/04 | 1,151 | 1,154 | 1,138 | 1,138 | 14,563 |
| 2025/12/03 | 1,188 | 1,188 | 1,149 | 1,154 | 25,473 |
| 2025/12/02 | 1,160 | 1,163 | 1,154 | 1,158 | 83,681 |
| 2025/12/01 | 1,192 | 1,192 | 1,162 | 1,162 | 49,427 |
| 2025/11/28 | 1,192 | 1,192 | 1,177 | 1,192 | 98,086 |
| 2025/11/27 | 1,270 | 1,270 | 1,184 | 1,190 | 20,042 |
| 2025/11/26 | 1,182 | 1,182 | 1,174 | 1,180 | 710 |
| 2025/11/25 | 1,176 | 1,178 | 1,168 | 1,176 | 16,411 |
| 2025/11/21 | 1,163 | 1,165 | 1,158 | 1,163 | 991 |
| 2025/11/20 | 1,158 | 1,167 | 1,155 | 1,162 | 4,992 |
| 2025/11/19 | 1,157 | 1,160 | 1,152 | 1,157 | 4,063 |
| 2025/11/18 | 1,178 | 1,178 | 1,156 | 1,156 | 2,261 |
| 2025/11/17 | 1,166 | 1,171 | 1,161 | 1,171 | 7,987 |
| 2025/11/14 | 1,163 | 1,171 | 1,162 | 1,165 | 104,710 |
| 2025/11/13 | 1,165 | 1,165 | 1,159 | 1,162 | 1,085 |
| 2025/11/12 | 1,169 | 1,170 | 1,162 | 1,162 | 43,192 |
| 2025/11/11 | 1,156 | 1,163 | 1,152 | 1,163 | 2,857 |
| 2025/11/10 | 1,157 | 1,160 | 1,153 | 1,154 | 5,473 |
| 2025/11/07 | 1,150 | 1,155 | 1,149 | 1,150 | 13,912 |
| 2025/11/06 | 1,151 | 1,151 | 1,142 | 1,146 | 133,003 |
| 2025/11/05 | 1,139 | 1,146 | 1,134 | 1,146 | 69,321 |
| 2025/11/04 | 1,138 | 1,145 | 1,137 | 1,145 | 16,693 |
| 2025/10/31 | 1,142 | 1,145 | 1,138 | 1,138 | 39,788 |
| 2025/10/30 | 1,132 | 1,141 | 1,127 | 1,141 | 32,457 |
| 2025/10/29 | 1,139 | 1,139 | 1,128 | 1,130 | 257,751 |
| 2025/10/28 | 1,146 | 1,146 | 1,135 | 1,138 | 335,971 |
| 2025/10/27 | 1,134 | 1,142 | 1,134 | 1,142 | 256,089 |
| 2025/10/24 | 1,137 | 1,140 | 1,134 | 1,134 | 195,171 |
| 2025/10/23 | 1,131 | 1,138 | 1,125 | 1,135 | 2,276 |
| 2025/10/22 | 1,139 | 1,140 | 1,134 | 1,140 | 235 |
| 2025/10/21 | 1,129 | 1,135 | 1,129 | 1,134 | 67,531 |
| 2025/10/20 | 1,130 | 1,130 | 1,124 | 1,128 | 187 |
| 2025/10/17 | 1,125 | 1,129 | 1,123 | 1,129 | 68,922 |
| 2025/10/16 | 1,118 | 1,124 | 1,118 | 1,124 | 25,536 |
| 2025/10/15 | 1,110 | 1,116 | 1,110 | 1,115 | 959 |
| 2025/10/14 | 1,109 | 1,114 | 1,103 | 1,114 | 37,077 |
| 2025/10/10 | 1,117 | 1,117 | 1,110 | 1,114 | 243 |
| 2025/10/09 | 1,116 | 1,120 | 1,112 | 1,117 | 2,807 |
| 2025/10/08 | 1,124 | 1,127 | 1,119 | 1,119 | 792 |
| 2025/10/07 | 1,129 | 1,131 | 1,122 | 1,124 | 2,846 |
| 2025/10/06 | 1,119 | 1,131 | 1,119 | 1,129 | 127 |
| 2025/10/03 | 1,115 | 1,117 | 1,111 | 1,113 | 1,019 |
| 2025/10/02 | 1,118 | 1,126 | 1,107 | 1,116 | 40,238 |
| 2025/10/01 | 1,152 | 1,152 | 1,108 | 1,115 | 1,128 |
| 2025/09/30 | 1,121 | 1,123 | 1,116 | 1,122 | 131 |
| 2025/09/29 | 1,137 | 1,137 | 1,118 | 1,118 | 1,086 |
| 2025/09/26 | 1,135 | 1,137 | 1,133 | 1,137 | 2,410 |
| 2025/09/25 | 1,129 | 1,135 | 1,127 | 1,133 | 17,040 |
| 2025/09/24 | 1,128 | 1,130 | 1,125 | 1,129 | 169 |
| 2025/09/22 | 1,129 | 1,133 | 1,127 | 1,127 | 292 |
| 2025/09/19 | 1,137 | 1,143 | 1,131 | 1,131 | 481 |
| 2025/09/18 | 1,141 | 1,142 | 1,135 | 1,136 | 5,328 |
| 2025/09/17 | 1,149 | 1,149 | 1,139 | 1,139 | 2,090 |
| 2025/09/16 | 1,141 | 1,144 | 1,136 | 1,143 | 2,413 |
| 2025/09/12 | 1,136 | 1,141 | 1,129 | 1,141 | 5,208 |
| 2025/09/11 | 1,120 | 1,132 | 1,120 | 1,130 | 380 |
| 2025/09/10 | 1,122 | 1,122 | 1,118 | 1,120 | 917 |
| 2025/09/09 | 1,120 | 1,123 | 1,119 | 1,123 | 933 |
| 2025/09/08 | 1,113 | 1,122 | 1,113 | 1,120 | 296 |
| 2025/09/05 | 1,120 | 1,120 | 1,106 | 1,112 | 3,742 |
| 2025/09/04 | 1,123 | 1,123 | 1,109 | 1,114 | 4,568 |
| 2025/09/03 | 1,124 | 1,130 | 1,120 | 1,122 | 1,482 |
| 2025/09/02 | 1,138 | 1,147 | 1,124 | 1,124 | 8,022 |
| 2025/09/01 | 1,128 | 1,138 | 1,126 | 1,138 | 2,500 |
| 2025/08/29 | 1,135 | 1,135 | 1,125 | 1,133 | 704 |
| 2025/08/28 | 1,169 | 1,169 | 1,133 | 1,136 | 214 |
| 2025/08/27 | 1,129 | 1,140 | 1,128 | 1,139 | 705 |
| 2025/08/26 | 1,129 | 1,133 | 1,125 | 1,129 | 738 |
| 2025/08/25 | 1,131 | 1,135 | 1,128 | 1,135 | 464 |
| 2025/08/22 | 1,134 | 1,134 | 1,128 | 1,130 | 560 |
| 2025/08/21 | 1,147 | 1,147 | 1,133 | 1,136 | 1,611 |
| 2025/08/20 | 1,139 | 1,148 | 1,138 | 1,146 | 7,165 |
| 2025/08/19 | 1,125 | 1,137 | 1,122 | 1,137 | 515 |
| 2025/08/18 | 1,117 | 1,138 | 1,115 | 1,124 | 126 |
| 2025/08/15 | 1,111 | 1,116 | 1,109 | 1,116 | 102 |
| 2025/08/14 | 1,120 | 1,120 | 1,110 | 1,110 | 2,072 |
| 2025/08/13 | 1,124 | 1,128 | 1,121 | 1,121 | 20,565 |
| 2025/08/12 | 1,125 | 1,126 | 1,117 | 1,123 | 65,718 |
| 2025/08/08 | 1,125 | 1,125 | 1,116 | 1,118 | 7,351 |
| 2025/08/07 | 1,139 | 1,139 | 1,117 | 1,122 | 276,936 |
| 2025/08/06 | 1,107 | 1,120 | 1,107 | 1,120 | 560 |
| 2025/08/05 | 1,104 | 1,110 | 1,104 | 1,109 | 43,162 |
| 2025/08/04 | 1,108 | 1,108 | 1,100 | 1,103 | 477 |
| 2025/08/01 | 1,108 | 1,108 | 1,096 | 1,103 | 3,240 |