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 |
|---|---|---|---|---|---|
| 2024/12/30 | 941 | 942 | 934 | 934 | 1,859 |
| 2024/12/27 | 942 | 943 | 936 | 936 | 3,233 |
| 2024/12/26 | 925 | 937 | 925 | 937 | 1,375 |
| 2024/12/25 | 927 | 931 | 927 | 927 | 1,353 |
| 2024/12/24 | 927 | 933 | 926 | 932 | 8,660 |
| 2024/12/23 | 922 | 928 | 922 | 927 | 4,256 |
| 2024/12/20 | 918 | 926 | 918 | 924 | 240 |
| 2024/12/19 | 913 | 918 | 912 | 916 | 257 |
| 2024/12/18 | 923 | 924 | 918 | 918 | 169 |
| 2024/12/17 | 924 | 925 | 920 | 921 | 828 |
| 2024/12/16 | 929 | 929 | 920 | 921 | 2,461 |
| 2024/12/13 | 925 | 930 | 923 | 927 | 1,027 |
| 2024/12/12 | 924 | 925 | 922 | 925 | 4,079 |
| 2024/12/11 | 921 | 925 | 918 | 925 | 12,457 |
| 2024/12/10 | 926 | 926 | 919 | 921 | 257 |
| 2024/12/09 | 929 | 929 | 924 | 925 | 101,467 |
| 2024/12/06 | 936 | 936 | 929 | 930 | 349 |
| 2024/12/05 | 934 | 937 | 931 | 934 | 176 |
| 2024/12/04 | 938 | 938 | 933 | 934 | 36,282 |
| 2024/12/03 | 939 | 939 | 933 | 937 | 789 |
| 2024/12/02 | 944 | 944 | 938 | 938 | 1,127 |
| 2024/11/29 | 944 | 950 | 943 | 943 | 1,734 |
| 2024/11/28 | 946 | 948 | 945 | 945 | 414 |
| 2024/11/27 | 951 | 951 | 942 | 945 | 303 |
| 2024/11/26 | 951 | 951 | 943 | 949 | 36,238 |
| 2024/11/25 | 954 | 955 | 947 | 947 | 2,727 |
| 2024/11/22 | 949 | 950 | 944 | 950 | 38,332 |
| 2024/11/21 | 950 | 951 | 947 | 948 | 236 |
| 2024/11/20 | 952 | 957 | 949 | 949 | 2,133 |
| 2024/11/19 | 951 | 952 | 947 | 950 | 36,857 |
| 2024/11/18 | 940 | 949 | 937 | 948 | 1,775 |
| 2024/11/15 | 948 | 948 | 934 | 935 | 310 |
| 2024/11/14 | 941 | 941 | 933 | 933 | 36,599 |
| 2024/11/13 | 945 | 945 | 939 | 939 | 777 |
| 2024/11/12 | 948 | 948 | 946 | 947 | 39 |
| 2024/11/11 | 950 | 950 | 943 | 946 | 231 |
| 2024/11/08 | 944 | 954 | 944 | 948 | 146 |
| 2024/11/07 | 953 | 953 | 943 | 945 | 199 |
| 2024/11/06 | 948 | 955 | 946 | 954 | 545 |
| 2024/11/05 | 942 | 946 | 941 | 944 | 1,174 |
| 2024/11/01 | 943 | 950 | 939 | 945 | 36,279 |
| 2024/10/31 | 948 | 949 | 942 | 942 | 336 |
| 2024/10/30 | 947 | 953 | 947 | 949 | 241 |
| 2024/10/29 | 944 | 948 | 940 | 948 | 1,748 |
| 2024/10/28 | 938 | 945 | 935 | 945 | 161 |
| 2024/10/25 | 945 | 945 | 936 | 939 | 174 |
| 2024/10/24 | 945 | 945 | 939 | 939 | 73,986 |
| 2024/10/23 | 942 | 950 | 939 | 950 | 46,703 |
| 2024/10/22 | 952 | 952 | 949 | 952 | 8,310 |
| 2024/10/21 | 956 | 956 | 952 | 953 | 39,099 |
| 2024/10/18 | 958 | 958 | 953 | 954 | 72,432 |
| 2024/10/17 | 953 | 959 | 953 | 954 | 3,120 |
| 2024/10/16 | 953 | 957 | 949 | 952 | 93,143 |
| 2024/10/15 | 962 | 962 | 953 | 953 | 149 |
| 2024/10/11 | 960 | 960 | 957 | 959 | 126 |
| 2024/10/10 | 962 | 962 | 959 | 961 | 3,616 |
| 2024/10/09 | 959 | 962 | 959 | 962 | 155 |
| 2024/10/08 | 958 | 961 | 956 | 959 | 3,530 |
| 2024/10/07 | 979 | 979 | 956 | 957 | 1,156 |
| 2024/10/04 | 967 | 975 | 967 | 971 | 27,106 |
| 2024/10/03 | 967 | 971 | 967 | 967 | 76,565 |
| 2024/10/02 | 966 | 970 | 961 | 968 | 37,569 |
| 2024/10/01 | 966 | 968 | 963 | 966 | 183 |
| 2024/09/30 | 979 | 980 | 964 | 964 | 2,938 |
| 2024/09/27 | 979 | 987 | 977 | 987 | 1,382 |
| 2024/09/26 | 979 | 980 | 977 | 978 | 1,269 |
| 2024/09/25 | 970 | 980 | 968 | 980 | 1,112 |
| 2024/09/24 | 975 | 977 | 971 | 971 | 194 |
| 2024/09/20 | 974 | 983 | 972 | 972 | 78,640 |
| 2024/09/19 | 977 | 980 | 974 | 975 | 49,223 |
| 2024/09/18 | 974 | 979 | 971 | 973 | 209 |
| 2024/09/17 | 981 | 982 | 973 | 973 | 2,999 |
| 2024/09/13 | 970 | 980 | 970 | 980 | 435 |
| 2024/09/12 | 971 | 975 | 970 | 970 | 172 |
| 2024/09/11 | 978 | 978 | 967 | 970 | 1,464 |
| 2024/09/10 | 971 | 982 | 971 | 978 | 3,282 |
| 2024/09/09 | 967 | 973 | 962 | 970 | 112 |
| 2024/09/06 | 965 | 965 | 960 | 965 | 151 |
| 2024/09/05 | 963 | 965 | 960 | 964 | 8 |
| 2024/09/04 | 967 | 969 | 963 | 964 | 32 |
| 2024/09/03 | 969 | 969 | 966 | 968 | 8 |
| 2024/09/02 | 967 | 969 | 966 | 966 | 7 |
| 2024/08/30 | 972 | 972 | 965 | 967 | 9,232 |
| 2024/08/29 | 981 | 988 | 980 | 980 | 450 |
| 2024/08/28 | 982 | 985 | 979 | 981 | 64 |
| 2024/08/27 | 961 | 983 | 961 | 982 | 2,536 |
| 2024/08/26 | 951 | 963 | 951 | 962 | 142 |
| 2024/08/23 | 950 | 953 | 948 | 950 | 156 |
| 2024/08/22 | 944 | 949 | 940 | 949 | 118 |
| 2024/08/21 | 960 | 962 | 957 | 959 | 362 |
| 2024/08/20 | 959 | 961 | 957 | 960 | 77 |
| 2024/08/19 | 955 | 961 | 952 | 953 | 156 |
| 2024/08/16 | 951 | 960 | 950 | 960 | 36,791 |
| 2024/08/15 | 945 | 951 | 940 | 951 | 105 |
| 2024/08/14 | 943 | 949 | 940 | 948 | 185 |
| 2024/08/13 | 935 | 942 | 935 | 941 | 578 |
| 2024/08/09 | 925 | 940 | 925 | 929 | 135 |
| 2024/08/08 | 931 | 935 | 923 | 923 | 222 |
| 2024/08/07 | 908 | 933 | 907 | 932 | 73 |
| 2024/08/06 | 909 | 931 | 906 | 911 | 2,739 |
| 2024/08/05 | 826 | 913 | 826 | 888 | 722 |
| 2024/08/02 | 924 | 924 | 915 | 916 | 305 |
| 2024/08/01 | 933 | 933 | 917 | 925 | 177 |
| 2024/07/31 | 929 | 936 | 928 | 932 | 145 |
| 2024/07/30 | 928 | 930 | 926 | 930 | 6 |
| 2024/07/29 | 929 | 930 | 925 | 928 | 245 |
| 2024/07/26 | 927 | 929 | 925 | 929 | 4 |
| 2024/07/25 | 925 | 930 | 925 | 925 | 12 |
| 2024/07/24 | 923 | 929 | 921 | 927 | 24 |
| 2024/07/23 | 933 | 933 | 925 | 929 | 36 |
| 2024/07/22 | 939 | 939 | 928 | 928 | 83 |
| 2024/07/19 | 944 | 944 | 933 | 937 | 99 |
| 2024/07/18 | 942 | 949 | 942 | 949 | 409 |
| 2024/07/17 | 938 | 941 | 937 | 941 | 220 |
| 2024/07/16 | 941 | 941 | 935 | 936 | 214 |
| 2024/07/12 | 925 | 940 | 925 | 938 | 495 |
| 2024/07/11 | 922 | 926 | 921 | 926 | 414 |
| 2024/07/10 | 923 | 925 | 920 | 920 | 19 |
| 2024/07/09 | 918 | 924 | 915 | 923 | 102 |
| 2024/07/08 | 921 | 925 | 918 | 918 | 159 |
| 2024/07/05 | 921 | 921 | 916 | 918 | 7,310 |
| 2024/07/04 | 923 | 923 | 917 | 920 | 76 |
| 2024/07/03 | 920 | 923 | 915 | 923 | 447 |
| 2024/07/02 | 920 | 920 | 917 | 920 | 83 |
| 2024/07/01 | 927 | 927 | 914 | 918 | 10,357 |
| 2024/06/28 | 927 | 927 | 921 | 926 | 267 |
| 2024/06/27 | 937 | 937 | 923 | 923 | 132 |
| 2024/06/26 | 940 | 940 | 933 | 934 | 169 |
| 2024/06/25 | 926 | 938 | 926 | 937 | 10,549 |
| 2024/06/24 | 928 | 929 | 927 | 928 | 33 |
| 2024/06/21 | 927 | 932 | 927 | 927 | 44 |
| 2024/06/20 | 931 | 939 | 928 | 932 | 93 |
| 2024/06/19 | 922 | 930 | 920 | 928 | 141 |
| 2024/06/18 | 926 | 926 | 918 | 920 | 281 |
| 2024/06/17 | 925 | 925 | 920 | 925 | 93 |
| 2024/06/14 | 922 | 929 | 920 | 928 | 178 |
| 2024/06/13 | 923 | 923 | 917 | 918 | 233 |
| 2024/06/12 | 923 | 927 | 920 | 922 | 281 |
| 2024/06/11 | 930 | 930 | 922 | 923 | 315 |
| 2024/06/10 | 930 | 930 | 925 | 929 | 194 |
| 2024/06/07 | 935 | 937 | 928 | 928 | 62 |
| 2024/06/06 | 936 | 937 | 930 | 937 | 859 |
| 2024/06/05 | 938 | 938 | 934 | 936 | 446 |
| 2024/06/04 | 933 | 938 | 928 | 937 | 1,537 |
| 2024/06/03 | 936 | 941 | 932 | 932 | 2,707 |
| 2024/05/31 | 927 | 932 | 922 | 932 | 1,706 |
| 2024/05/30 | 929 | 929 | 917 | 921 | 179 |
| 2024/05/29 | 939 | 939 | 926 | 929 | 176 |
| 2024/05/28 | 935 | 938 | 932 | 935 | 799 |
| 2024/05/27 | 936 | 936 | 928 | 932 | 465 |
| 2024/05/24 | 935 | 935 | 930 | 934 | 889 |
| 2024/05/23 | 949 | 949 | 935 | 938 | 4,778 |
| 2024/05/22 | 952 | 952 | 947 | 952 | 411 |
| 2024/05/21 | 959 | 959 | 952 | 952 | 363 |
| 2024/05/20 | 968 | 968 | 956 | 958 | 117 |
| 2024/05/17 | 968 | 968 | 961 | 961 | 12 |
| 2024/05/16 | 969 | 972 | 965 | 967 | 81 |
| 2024/05/15 | 971 | 971 | 963 | 968 | 18 |
| 2024/05/14 | 973 | 974 | 969 | 972 | 2,121 |
| 2024/05/13 | 959 | 970 | 959 | 969 | 1,427 |
| 2024/05/10 | 971 | 971 | 957 | 959 | 1,431 |
| 2024/05/09 | 974 | 977 | 971 | 972 | 38 |
| 2024/05/08 | 982 | 982 | 972 | 972 | 10 |
| 2024/05/07 | 980 | 981 | 974 | 974 | 16 |
| 2024/05/02 | 972 | 981 | 972 | 975 | 354 |
| 2024/05/01 | 969 | 969 | 965 | 969 | 182 |
| 2024/04/30 | 970 | 970 | 965 | 970 | 74 |
| 2024/04/26 | 963 | 967 | 960 | 967 | 61 |
| 2024/04/25 | 969 | 969 | 965 | 966 | 238 |
| 2024/04/24 | 970 | 970 | 964 | 967 | 154 |
| 2024/04/23 | 970 | 978 | 969 | 969 | 370 |
| 2024/04/22 | 971 | 981 | 971 | 978 | 169 |
| 2024/04/19 | 970 | 977 | 963 | 968 | 42 |
| 2024/04/18 | 976 | 980 | 974 | 976 | 206 |
| 2024/04/17 | 967 | 975 | 967 | 975 | 8,719 |
| 2024/04/16 | 961 | 974 | 961 | 969 | 78 |
| 2024/04/15 | 969 | 969 | 962 | 962 | 219 |
| 2024/04/12 | 979 | 979 | 965 | 966 | 775 |
| 2024/04/11 | 971 | 979 | 967 | 977 | 236 |
| 2024/04/10 | 979 | 987 | 975 | 975 | 64 |
| 2024/04/09 | 975 | 984 | 975 | 984 | 214 |
| 2024/04/08 | 963 | 974 | 963 | 974 | 122 |
| 2024/04/05 | 960 | 962 | 954 | 955 | 644 |
| 2024/04/04 | 962 | 963 | 960 | 960 | 691 |
| 2024/04/03 | 963 | 964 | 959 | 964 | 1,065 |
| 2024/04/02 | 976 | 976 | 964 | 967 | 251 |
| 2024/04/01 | 980 | 984 | 972 | 975 | 105 |
| 2024/03/29 | 983 | 983 | 977 | 978 | 43 |
| 2024/03/28 | 989 | 989 | 980 | 983 | 96 |
| 2024/03/27 | 997 | 997 | 984 | 989 | 497 |
| 2024/03/26 | 983 | 985 | 981 | 982 | 133 |
| 2024/03/25 | 991 | 992 | 986 | 987 | 246 |
| 2024/03/22 | 978 | 990 | 978 | 990 | 330 |
| 2024/03/21 | 970 | 978 | 969 | 977 | 121 |
| 2024/03/19 | 948 | 975 | 946 | 970 | 745 |
| 2024/03/18 | 950 | 950 | 934 | 940 | 1,011 |
| 2024/03/15 | 935 | 954 | 935 | 940 | 1,286 |
| 2024/03/14 | 919 | 934 | 919 | 934 | 20,448 |
| 2024/03/13 | 931 | 931 | 913 | 918 | 442 |
| 2024/03/12 | 933 | 933 | 924 | 926 | 333 |
| 2024/03/11 | 929 | 930 | 924 | 928 | 382 |
| 2024/03/08 | 919 | 926 | 918 | 924 | 121 |
| 2024/03/07 | 933 | 937 | 922 | 922 | 1,040 |
| 2024/03/06 | 942 | 947 | 935 | 936 | 299 |
| 2024/03/05 | 953 | 953 | 940 | 941 | 346 |
| 2024/03/04 | 947 | 953 | 945 | 947 | 869 |
| 2024/03/01 | 950 | 950 | 940 | 944 | 349 |
| 2024/02/29 | 953 | 953 | 939 | 947 | 625 |
| 2024/02/28 | 951 | 953 | 947 | 950 | 249 |
| 2024/02/27 | 955 | 955 | 949 | 952 | 355 |
| 2024/02/26 | 951 | 954 | 948 | 953 | 1,909 |
| 2024/02/22 | 935 | 945 | 930 | 944 | 760 |
| 2024/02/21 | 949 | 949 | 937 | 945 | 1,344 |
| 2024/02/20 | 948 | 957 | 948 | 949 | 35 |
| 2024/02/19 | 952 | 952 | 942 | 948 | 542 |
| 2024/02/16 | 958 | 958 | 944 | 950 | 828 |
| 2024/02/15 | 978 | 999 | 952 | 954 | 517 |
| 2024/02/14 | 971 | 971 | 963 | 963 | 636 |
| 2024/02/13 | 975 | 975 | 969 | 972 | 522 |
| 2024/02/09 | 981 | 981 | 971 | 973 | 400 |
| 2024/02/08 | 979 | 980 | 976 | 977 | 139 |
| 2024/02/07 | 988 | 988 | 978 | 978 | 206 |
| 2024/02/06 | 998 | 998 | 982 | 986 | 257 |
| 2024/02/05 | 999 | 1,001 | 991 | 991 | 31,308 |
| 2024/02/02 | 997 | 997 | 992 | 995 | 7 |
| 2024/02/01 | 992 | 995 | 984 | 988 | 32,197 |
| 2024/01/31 | 998 | 999 | 996 | 999 | 48 |
| 2024/01/30 | 1,000 | 1,000 | 995 | 999 | 65 |
| 2024/01/29 | 998 | 1,000 | 998 | 1,000 | 7 |
| 2024/01/26 | 998 | 999 | 996 | 998 | 148 |
| 2024/01/25 | 1,000 | 1,000 | 991 | 997 | 136 |
| 2024/01/24 | 1,009 | 1,009 | 1,002 | 1,005 | 30,819 |
| 2024/01/23 | 1,020 | 1,020 | 1,010 | 1,010 | 132 |
| 2024/01/22 | 1,009 | 1,013 | 1,009 | 1,012 | 17 |
| 2024/01/19 | 1,006 | 1,006 | 1,002 | 1,004 | 36,169 |
| 2024/01/18 | 1,007 | 1,007 | 999 | 1,001 | 123 |
| 2024/01/17 | 1,013 | 1,014 | 1,006 | 1,006 | 30,793 |
| 2024/01/16 | 1,023 | 1,023 | 1,015 | 1,015 | 222 |
| 2024/01/15 | 1,011 | 1,020 | 1,011 | 1,020 | 204 |
| 2024/01/12 | 1,015 | 1,019 | 1,014 | 1,019 | 402 |
| 2024/01/11 | 1,010 | 1,010 | 1,008 | 1,010 | 31,594 |
| 2024/01/10 | 1,009 | 1,009 | 1,008 | 1,008 | 32 |
| 2024/01/09 | 1,010 | 1,011 | 1,009 | 1,011 | 118 |
| 2024/01/05 | 998 | 1,012 | 998 | 1,010 | 43 |
| 2024/01/04 | 1,004 | 1,004 | 993 | 995 | 177 |