日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 1,059 1,059 1,044 1,055 801
2026/07/23 1,057 1,060 1,049 1,049 57,218
2026/07/22 1,069 1,069 1,053 1,056 8,037
2026/07/21 1,043 1,062 1,043 1,055 25,667
2026/07/17 1,052 1,054 1,040 1,043 34,815
2026/07/16 1,075 1,075 1,030 1,032 20,608
2026/07/15 1,052 1,052 1,045 1,048 30,894
2026/07/14 1,040 1,045 1,034 1,040 594
2026/07/13 1,025 1,035 1,025 1,035 38,366
2026/07/10 1,040 1,040 1,025 1,029 1,182
2026/07/09 1,032 1,033 1,028 1,031 17,418
2026/07/08 1,053 1,053 1,025 1,028 33,410
2026/07/07 1,045 1,045 1,035 1,042 2,708
2026/07/06 1,038 1,045 1,029 1,037 21,287
2026/07/03 1,020 1,031 1,020 1,027 395
2026/07/02 1,015 1,018 1,007 1,014 10,619
2026/07/01 1,030 1,030 1,000 1,001 43,089
2026/06/30 1,011 1,024 1,011 1,020 938
2026/06/29 1,019 1,022 1,015 1,015 18,204
2026/06/26 1,005 1,020 1,003 1,019 10,896
2026/06/25 995 1,007 991 1,004 25,664
2026/06/24 984 993 984 993 18,850
2026/06/23 982 990 982 989 11,916
2026/06/22 984 989 982 984 25,857
2026/06/19 995 995 982 989 204
2026/06/18 993 993 978 988 2,293
2026/06/17 996 996 980 994 519
2026/06/16 1,020 1,020 982 983 19,680
2026/06/15 1,006 1,010 1,000 1,006 64,096
2026/06/12 1,000 1,003 987 1,000 1,091
2026/06/11 996 998 990 991 32,344
2026/06/10 990 990 974 987 624
2026/06/09 970 976 969 975 34,118
2026/06/08 966 975 964 972 2,932
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

このページの先頭へ