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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 1,100 | 1,102 | 1,097 | 1,102 | 729 |
| 2025/07/30 | 1,096 | 1,103 | 1,095 | 1,102 | 351 |
| 2025/07/29 | 1,087 | 1,095 | 1,082 | 1,087 | 20,600 |
| 2025/07/28 | 1,085 | 1,091 | 1,080 | 1,087 | 837 |
| 2025/07/25 | 1,078 | 1,083 | 1,077 | 1,081 | 961 |
| 2025/07/24 | 1,075 | 1,079 | 1,075 | 1,077 | 1,584 |
| 2025/07/23 | 1,074 | 1,078 | 1,074 | 1,077 | 125 |
| 2025/07/22 | 1,071 | 1,074 | 1,065 | 1,073 | 7,928 |
| 2025/07/18 | 1,070 | 1,073 | 1,069 | 1,069 | 81 |
| 2025/07/17 | 1,071 | 1,071 | 1,066 | 1,069 | 1,677 |
| 2025/07/16 | 1,069 | 1,069 | 1,062 | 1,068 | 354 |
| 2025/07/15 | 1,062 | 1,099 | 1,057 | 1,099 | 19,766 |
| 2025/07/14 | 1,050 | 1,061 | 1,050 | 1,061 | 10,522 |
| 2025/07/11 | 1,051 | 1,056 | 1,051 | 1,053 | 58,969 |
| 2025/07/10 | 1,051 | 1,051 | 1,045 | 1,050 | 81 |
| 2025/07/09 | 1,053 | 1,054 | 1,047 | 1,047 | 28,877 |
| 2025/07/08 | 1,066 | 1,066 | 1,053 | 1,053 | 9,108 |
| 2025/07/07 | 1,054 | 1,062 | 1,054 | 1,062 | 12,396 |
| 2025/07/04 | 1,051 | 1,054 | 1,050 | 1,053 | 111 |
| 2025/07/03 | 1,059 | 1,059 | 1,050 | 1,050 | 6,189 |
| 2025/07/02 | 1,054 | 1,054 | 1,047 | 1,053 | 1,597 |
| 2025/07/01 | 1,057 | 1,057 | 1,046 | 1,051 | 543 |
| 2025/06/30 | 1,066 | 1,066 | 1,047 | 1,047 | 4,463 |
| 2025/06/27 | 1,063 | 1,063 | 1,049 | 1,050 | 4,588 |
| 2025/06/26 | 1,083 | 1,083 | 1,041 | 1,050 | 2,859 |
| 2025/06/25 | 1,060 | 1,113 | 1,049 | 1,113 | 239 |
| 2025/06/24 | 1,058 | 1,058 | 1,049 | 1,050 | 452 |
| 2025/06/23 | 1,047 | 1,052 | 1,046 | 1,051 | 19,850 |
| 2025/06/20 | 1,053 | 1,060 | 1,046 | 1,060 | 95,065 |
| 2025/06/19 | 1,045 | 1,052 | 1,043 | 1,052 | 2,090 |
| 2025/06/18 | 1,053 | 1,053 | 1,044 | 1,044 | 2,726 |
| 2025/06/17 | 1,045 | 1,046 | 1,042 | 1,045 | 820 |
| 2025/06/16 | 1,045 | 1,055 | 1,037 | 1,037 | 67,478 |
| 2025/06/13 | 1,040 | 1,046 | 1,035 | 1,045 | 406 |
| 2025/06/12 | 1,037 | 1,040 | 1,036 | 1,038 | 76 |
| 2025/06/11 | 1,031 | 1,040 | 1,031 | 1,034 | 788 |
| 2025/06/10 | 1,027 | 1,030 | 1,027 | 1,028 | 101 |
| 2025/06/09 | 1,034 | 1,034 | 1,027 | 1,029 | 3,250 |
| 2025/06/06 | 1,030 | 1,031 | 1,029 | 1,029 | 210 |
| 2025/06/05 | 1,027 | 1,029 | 1,026 | 1,028 | 34 |
| 2025/06/04 | 1,023 | 1,026 | 1,023 | 1,025 | 38 |
| 2025/06/03 | 1,022 | 1,025 | 1,017 | 1,023 | 248 |
| 2025/06/02 | 1,021 | 1,021 | 1,017 | 1,021 | 10,554 |
| 2025/05/30 | 1,017 | 1,019 | 1,015 | 1,015 | 46 |
| 2025/05/29 | 1,024 | 1,024 | 1,015 | 1,016 | 1,152 |
| 2025/05/28 | 1,019 | 1,022 | 1,019 | 1,022 | 563 |
| 2025/05/27 | 1,016 | 1,016 | 1,015 | 1,015 | 13 |
| 2025/05/26 | 1,013 | 1,016 | 1,011 | 1,012 | 65 |
| 2025/05/23 | 1,005 | 1,007 | 1,004 | 1,007 | 11,669 |
| 2025/05/22 | 1,001 | 1,005 | 999 | 1,005 | 544 |
| 2025/05/21 | 1,010 | 1,010 | 1,000 | 1,000 | 896 |
| 2025/05/20 | 1,007 | 1,007 | 1,001 | 1,001 | 749 |
| 2025/05/19 | 1,012 | 1,012 | 1,003 | 1,005 | 395 |
| 2025/05/16 | 1,009 | 1,014 | 1,006 | 1,012 | 11,277 |
| 2025/05/15 | 1,019 | 1,019 | 1,007 | 1,008 | 14 |
| 2025/05/14 | 1,020 | 1,020 | 1,005 | 1,010 | 66 |
| 2025/05/13 | 1,024 | 1,024 | 1,001 | 1,001 | 1,613 |
| 2025/05/12 | 1,020 | 1,020 | 1,008 | 1,015 | 1,038 |
| 2025/05/09 | 1,000 | 1,007 | 1,000 | 1,007 | 2,224 |
| 2025/05/08 | 1,011 | 1,011 | 1,005 | 1,006 | 319 |
| 2025/05/07 | 1,032 | 1,032 | 1,008 | 1,009 | 716 |
| 2025/05/02 | 1,015 | 1,021 | 1,015 | 1,021 | 403 |
| 2025/05/01 | 1,003 | 1,014 | 1,001 | 1,011 | 282 |
| 2025/04/30 | 1,000 | 1,002 | 993 | 1,002 | 89 |
| 2025/04/28 | 996 | 1,001 | 996 | 1,001 | 557 |
| 2025/04/25 | 998 | 1,001 | 993 | 996 | 10,298 |
| 2025/04/24 | 1,006 | 1,006 | 995 | 997 | 1,224 |
| 2025/04/23 | 993 | 1,011 | 993 | 1,006 | 5,758 |
| 2025/04/22 | 1,013 | 1,017 | 1,011 | 1,017 | 1,245 |
| 2025/04/21 | 1,010 | 1,011 | 1,007 | 1,010 | 261 |
| 2025/04/18 | 1,010 | 1,015 | 1,008 | 1,010 | 61 |
| 2025/04/17 | 1,012 | 1,012 | 1,008 | 1,008 | 125 |
| 2025/04/16 | 1,014 | 1,014 | 1,004 | 1,009 | 260 |
| 2025/04/15 | 1,030 | 1,030 | 998 | 1,004 | 2,656 |
| 2025/04/14 | 1,011 | 1,017 | 1,009 | 1,012 | 22,528 |
| 2025/04/11 | 1,040 | 1,040 | 991 | 1,007 | 32,381 |
| 2025/04/10 | 994 | 1,010 | 984 | 1,010 | 47,769 |
| 2025/04/09 | 974 | 980 | 970 | 980 | 10,864 |
| 2025/04/08 | 962 | 986 | 962 | 979 | 849 |
| 2025/04/07 | 935 | 974 | 935 | 957 | 680 |
| 2025/04/04 | 974 | 982 | 974 | 979 | 667 |
| 2025/04/03 | 975 | 976 | 970 | 975 | 158 |
| 2025/04/02 | 987 | 987 | 979 | 979 | 109 |
| 2025/04/01 | 989 | 996 | 985 | 986 | 747 |
| 2025/03/31 | 991 | 996 | 983 | 983 | 1,086 |
| 2025/03/28 | 999 | 999 | 993 | 996 | 113 |
| 2025/03/27 | 990 | 1,000 | 990 | 1,000 | 570 |
| 2025/03/26 | 989 | 989 | 982 | 989 | 160 |
| 2025/03/25 | 985 | 991 | 985 | 989 | 414 |
| 2025/03/24 | 983 | 985 | 981 | 984 | 254 |
| 2025/03/21 | 981 | 983 | 978 | 981 | 406 |
| 2025/03/19 | 988 | 988 | 974 | 980 | 24,827 |
| 2025/03/18 | 968 | 974 | 968 | 973 | 14,626 |
| 2025/03/17 | 961 | 965 | 960 | 964 | 1,494 |
| 2025/03/14 | 954 | 960 | 954 | 960 | 61 |
| 2025/03/13 | 952 | 954 | 952 | 954 | 8 |
| 2025/03/12 | 947 | 955 | 947 | 953 | 23 |
| 2025/03/11 | 949 | 949 | 942 | 948 | 258 |
| 2025/03/10 | 952 | 955 | 948 | 951 | 27 |
| 2025/03/07 | 969 | 969 | 947 | 947 | 1,173 |
| 2025/03/06 | 960 | 962 | 955 | 962 | 409 |
| 2025/03/05 | 965 | 965 | 956 | 959 | 78 |
| 2025/03/04 | 968 | 968 | 960 | 962 | 337 |
| 2025/03/03 | 969 | 975 | 963 | 967 | 23,964 |
| 2025/02/28 | 980 | 980 | 968 | 968 | 479 |
| 2025/02/27 | 970 | 980 | 970 | 978 | 527 |
| 2025/02/26 | 970 | 970 | 965 | 970 | 47,507 |
| 2025/02/25 | 963 | 965 | 961 | 963 | 96 |
| 2025/02/21 | 965 | 965 | 960 | 961 | 1,080 |
| 2025/02/20 | 967 | 967 | 963 | 964 | 1,018 |
| 2025/02/19 | 978 | 979 | 971 | 972 | 1,229 |
| 2025/02/18 | 974 | 975 | 973 | 974 | 2,086 |
| 2025/02/17 | 966 | 971 | 965 | 970 | 1,403 |
| 2025/02/14 | 964 | 969 | 962 | 966 | 1,168 |
| 2025/02/13 | 955 | 963 | 955 | 963 | 113 |
| 2025/02/12 | 956 | 958 | 951 | 954 | 50 |
| 2025/02/10 | 966 | 966 | 951 | 955 | 274 |
| 2025/02/07 | 964 | 964 | 959 | 961 | 480 |
| 2025/02/06 | 961 | 966 | 961 | 963 | 237 |
| 2025/02/05 | 964 | 965 | 959 | 961 | 548 |
| 2025/02/04 | 970 | 970 | 960 | 963 | 67 |
| 2025/02/03 | 968 | 969 | 960 | 960 | 507 |
| 2025/01/31 | 969 | 970 | 964 | 968 | 157 |
| 2025/01/30 | 967 | 971 | 967 | 968 | 36,173 |
| 2025/01/29 | 970 | 979 | 970 | 972 | 289 |
| 2025/01/28 | 959 | 975 | 959 | 973 | 3,755 |
| 2025/01/27 | 953 | 966 | 940 | 966 | 2,528 |
| 2025/01/24 | 919 | 940 | 919 | 938 | 374 |
| 2025/01/23 | 914 | 918 | 914 | 918 | 286 |
| 2025/01/22 | 920 | 920 | 917 | 918 | 24 |
| 2025/01/21 | 920 | 920 | 916 | 917 | 71,369 |
| 2025/01/20 | 921 | 924 | 918 | 918 | 1,167 |
| 2025/01/17 | 925 | 927 | 921 | 925 | 79 |
| 2025/01/16 | 925 | 926 | 923 | 926 | 23 |
| 2025/01/15 | 930 | 930 | 922 | 924 | 320 |
| 2025/01/14 | 931 | 937 | 927 | 929 | 5,073 |
| 2025/01/10 | 933 | 933 | 927 | 931 | 67 |
| 2025/01/09 | 932 | 932 | 925 | 932 | 430 |
| 2025/01/08 | 939 | 939 | 933 | 933 | 2,258 |
| 2025/01/07 | 948 | 948 | 938 | 938 | 740 |
| 2025/01/06 | 943 | 953 | 940 | 945 | 4,044 |