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

このページの先頭へ