GX レジデンシャル・J-REIT(2097)の株価時系列情報
GX レジデンシャル・J-REIT(2097)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,071 | 1,071 | 1,067 | 1,068 | 42,038 |
| 2026/03/26 | 1,100 | 1,100 | 1,067 | 1,068 | 1,017 |
| 2026/03/25 | 1,104 | 1,104 | 1,076 | 1,076 | 32,186 |
| 2026/03/24 | 1,076 | 1,082 | 1,074 | 1,074 | 628 |
| 2026/03/23 | 1,068 | 1,076 | 1,064 | 1,066 | 135,882 |
| 2026/03/19 | 1,099 | 1,099 | 1,087 | 1,087 | 27,220 |
| 2026/03/18 | 1,094 | 1,101 | 1,094 | 1,094 | 12,513 |
| 2026/03/17 | 1,093 | 1,096 | 1,092 | 1,093 | 2,108 |
| 2026/03/16 | 1,080 | 1,089 | 1,077 | 1,089 | 30,144 |
| 2026/03/13 | 1,098 | 1,098 | 1,081 | 1,081 | 12,656 |
| 2026/03/12 | 1,087 | 1,089 | 1,083 | 1,088 | 14,578 |
| 2026/03/11 | 1,112 | 1,112 | 1,085 | 1,096 | 5,193 |
| 2026/03/10 | 1,115 | 1,115 | 1,082 | 1,082 | 69,148 |
| 2026/03/09 | 1,093 | 1,093 | 1,080 | 1,085 | 33,852 |
| 2026/03/06 | 1,105 | 1,109 | 1,092 | 1,093 | 652 |
| 2026/03/05 | 1,116 | 1,116 | 1,101 | 1,102 | 12,750 |
| 2026/03/04 | 1,100 | 1,100 | 1,085 | 1,086 | 107,749 |
| 2026/03/03 | 1,106 | 1,106 | 1,098 | 1,100 | 15,244 |
| 2026/03/02 | 1,108 | 1,115 | 1,103 | 1,112 | 2,257 |
| 2026/02/27 | 1,130 | 1,130 | 1,108 | 1,108 | 63,389 |
| 2026/02/26 | 1,129 | 1,132 | 1,126 | 1,129 | 3,520 |
| 2026/02/25 | 1,119 | 1,134 | 1,114 | 1,134 | 143,875 |
| 2026/02/24 | 1,108 | 1,117 | 1,107 | 1,116 | 4,943 |
| 2026/02/20 | 1,107 | 1,107 | 1,101 | 1,106 | 1,481 |
| 2026/02/19 | 1,113 | 1,113 | 1,104 | 1,112 | 4,720 |
| 2026/02/18 | 1,101 | 1,113 | 1,099 | 1,113 | 2,387 |
| 2026/02/17 | 1,108 | 1,108 | 1,097 | 1,100 | 4,095 |
| 2026/02/16 | 1,103 | 1,105 | 1,097 | 1,105 | 775 |
| 2026/02/13 | 1,121 | 1,121 | 1,098 | 1,100 | 59,114 |
| 2026/02/12 | 1,103 | 1,110 | 1,103 | 1,109 | 4,937 |
| 2026/02/10 | 1,112 | 1,112 | 1,105 | 1,108 | 565 |
| 2026/02/09 | 1,113 | 1,113 | 1,105 | 1,105 | 11,420 |
| 2026/02/06 | 1,113 | 1,113 | 1,102 | 1,113 | 36,561 |
| 2026/02/05 | 1,104 | 1,114 | 1,104 | 1,112 | 60,819 |
| 2026/02/04 | 1,101 | 1,114 | 1,098 | 1,112 | 50,213 |
| 2026/02/03 | 1,096 | 1,107 | 1,096 | 1,096 | 62,941 |
| 2026/02/02 | 1,100 | 1,103 | 1,094 | 1,097 | 37,417 |
| 2026/01/30 | 1,094 | 1,105 | 1,094 | 1,100 | 81,737 |
| 2026/01/29 | 1,102 | 1,102 | 1,088 | 1,100 | 79,484 |
| 2026/01/28 | 1,100 | 1,132 | 1,086 | 1,132 | 16,877 |
| 2026/01/27 | 1,109 | 1,109 | 1,084 | 1,089 | 863 |
| 2026/01/26 | 1,129 | 1,129 | 1,092 | 1,093 | 10,563 |
| 2026/01/23 | 1,127 | 1,127 | 1,101 | 1,104 | 560 |
| 2026/01/22 | 1,102 | 1,106 | 1,097 | 1,102 | 10,847 |
| 2026/01/21 | 1,115 | 1,115 | 1,093 | 1,109 | 12,871 |
| 2026/01/20 | 1,118 | 1,145 | 1,111 | 1,145 | 30,898 |
| 2026/01/19 | 1,145 | 1,145 | 1,116 | 1,116 | 32,908 |
| 2026/01/16 | 1,128 | 1,128 | 1,120 | 1,125 | 3,949 |
| 2026/01/15 | 1,128 | 1,128 | 1,112 | 1,116 | 10,459 |
| 2026/01/14 | 1,129 | 1,129 | 1,110 | 1,115 | 11,885 |
| 2026/01/13 | 1,129 | 1,129 | 1,102 | 1,108 | 21,527 |
| 2026/01/09 | 1,112 | 1,112 | 1,105 | 1,107 | 60,283 |
| 2026/01/08 | 1,107 | 1,110 | 1,103 | 1,109 | 32,462 |
| 2026/01/07 | 1,102 | 1,166 | 1,098 | 1,166 | 222 |
| 2026/01/06 | 1,095 | 1,102 | 1,095 | 1,102 | 6,066 |
| 2026/01/05 | 1,094 | 1,096 | 1,087 | 1,096 | 788 |
| 2025/12/30 | 1,100 | 1,102 | 1,094 | 1,094 | 1,984 |
| 2025/12/29 | 1,061 | 1,095 | 1,061 | 1,093 | 2,466 |
| 2025/12/26 | 1,099 | 1,099 | 1,084 | 1,091 | 1,837 |
| 2025/12/25 | 1,095 | 1,096 | 1,091 | 1,092 | 292 |
| 2025/12/24 | 1,091 | 1,094 | 1,089 | 1,093 | 187 |
| 2025/12/23 | 1,080 | 1,088 | 1,078 | 1,088 | 7,335 |
| 2025/12/22 | 1,091 | 1,091 | 1,076 | 1,081 | 6,357 |
| 2025/12/19 | 1,082 | 1,087 | 1,080 | 1,086 | 50 |
| 2025/12/18 | 1,090 | 1,090 | 1,075 | 1,082 | 900 |
| 2025/12/17 | 1,090 | 1,090 | 1,067 | 1,068 | 1,400 |
| 2025/12/16 | 1,060 | 1,071 | 1,060 | 1,066 | 1,989 |
| 2025/12/15 | 1,051 | 1,058 | 1,051 | 1,056 | 14,521 |
| 2025/12/12 | 1,085 | 1,085 | 1,051 | 1,053 | 728 |
| 2025/12/11 | 1,047 | 1,050 | 1,039 | 1,044 | 1,901 |
| 2025/12/10 | 1,042 | 1,047 | 1,039 | 1,047 | 145 |
| 2025/12/09 | 1,032 | 1,043 | 1,031 | 1,043 | 2,730 |
| 2025/12/08 | 1,050 | 1,050 | 1,033 | 1,038 | 26,247 |
| 2025/12/05 | 1,047 | 1,050 | 1,041 | 1,050 | 2,219 |
| 2025/12/04 | 1,057 | 1,057 | 1,046 | 1,049 | 1,404 |
| 2025/12/03 | 1,055 | 1,059 | 1,053 | 1,058 | 31,650 |
| 2025/12/02 | 1,059 | 1,062 | 1,052 | 1,058 | 33,107 |
| 2025/12/01 | 1,070 | 1,070 | 1,061 | 1,061 | 47,913 |
| 2025/11/28 | 1,085 | 1,085 | 1,070 | 1,070 | 1,954 |
| 2025/11/27 | 1,079 | 1,085 | 1,077 | 1,083 | 192 |
| 2025/11/26 | 1,075 | 1,076 | 1,072 | 1,075 | 1,889 |
| 2025/11/25 | 1,067 | 1,072 | 1,062 | 1,070 | 425 |
| 2025/11/21 | 1,068 | 1,068 | 1,058 | 1,063 | 618 |
| 2025/11/20 | 1,062 | 1,065 | 1,059 | 1,063 | 28,921 |
| 2025/11/19 | 1,055 | 1,060 | 1,054 | 1,056 | 1,151 |
| 2025/11/18 | 1,078 | 1,078 | 1,058 | 1,058 | 971 |
| 2025/11/17 | 1,069 | 1,070 | 1,065 | 1,070 | 420 |
| 2025/11/14 | 1,067 | 1,069 | 1,066 | 1,068 | 1,587 |
| 2025/11/13 | 1,068 | 1,068 | 1,062 | 1,065 | 31,042 |
| 2025/11/12 | 1,070 | 1,073 | 1,069 | 1,071 | 34,722 |
| 2025/11/11 | 1,058 | 1,067 | 1,058 | 1,067 | 301 |
| 2025/11/10 | 1,062 | 1,063 | 1,057 | 1,057 | 30,920 |
| 2025/11/07 | 1,059 | 1,059 | 1,053 | 1,053 | 943 |
| 2025/11/06 | 1,060 | 1,060 | 1,051 | 1,056 | 110,651 |
| 2025/11/05 | 1,051 | 1,056 | 1,045 | 1,055 | 162,283 |
| 2025/11/04 | 1,047 | 1,054 | 1,045 | 1,054 | 694 |
| 2025/10/31 | 1,052 | 1,052 | 1,046 | 1,046 | 44,289 |
| 2025/10/30 | 1,047 | 1,049 | 1,035 | 1,047 | 96,689 |
| 2025/10/29 | 1,060 | 1,060 | 1,038 | 1,041 | 65,508 |
| 2025/10/28 | 1,060 | 1,060 | 1,051 | 1,054 | 181,536 |
| 2025/10/27 | 1,060 | 1,062 | 1,056 | 1,061 | 206,373 |
| 2025/10/24 | 1,066 | 1,066 | 1,055 | 1,055 | 229,157 |
| 2025/10/23 | 1,051 | 1,058 | 1,048 | 1,058 | 1,060 |
| 2025/10/22 | 1,054 | 1,056 | 1,051 | 1,054 | 679 |
| 2025/10/21 | 1,050 | 1,051 | 1,046 | 1,049 | 555 |
| 2025/10/20 | 1,051 | 1,051 | 1,042 | 1,048 | 14,222 |
| 2025/10/17 | 1,043 | 1,043 | 1,038 | 1,043 | 70,628 |
| 2025/10/16 | 1,033 | 1,042 | 1,033 | 1,042 | 1,709 |
| 2025/10/15 | 1,035 | 1,036 | 1,032 | 1,036 | 2,200 |
| 2025/10/14 | 1,028 | 1,031 | 1,021 | 1,031 | 18,182 |
| 2025/10/10 | 1,032 | 1,032 | 1,028 | 1,030 | 5,332 |
| 2025/10/09 | 1,033 | 1,033 | 1,026 | 1,033 | 85,292 |
| 2025/10/08 | 1,040 | 1,040 | 1,032 | 1,032 | 277 |
| 2025/10/07 | 1,038 | 1,042 | 1,035 | 1,037 | 3,915 |
| 2025/10/06 | 1,032 | 1,044 | 1,032 | 1,044 | 34,941 |
| 2025/10/03 | 1,026 | 1,028 | 1,021 | 1,025 | 7,265 |
| 2025/10/02 | 1,034 | 1,034 | 1,022 | 1,027 | 1,214 |
| 2025/10/01 | 1,041 | 1,041 | 1,024 | 1,029 | 96,345 |
| 2025/09/30 | 1,037 | 1,042 | 1,033 | 1,040 | 298 |
| 2025/09/29 | 1,075 | 1,101 | 1,034 | 1,034 | 1,481 |
| 2025/09/26 | 1,050 | 1,053 | 1,049 | 1,053 | 3,328 |
| 2025/09/25 | 1,044 | 1,047 | 1,043 | 1,047 | 840 |
| 2025/09/24 | 1,049 | 1,049 | 1,043 | 1,044 | 302 |
| 2025/09/22 | 1,039 | 1,049 | 1,039 | 1,047 | 448 |
| 2025/09/19 | 1,050 | 1,051 | 1,038 | 1,038 | 570 |
| 2025/09/18 | 1,049 | 1,049 | 1,045 | 1,047 | 7,823 |
| 2025/09/17 | 1,049 | 1,051 | 1,041 | 1,045 | 31,833 |
| 2025/09/16 | 1,039 | 1,043 | 1,034 | 1,042 | 36,318 |
| 2025/09/12 | 1,030 | 1,035 | 1,027 | 1,035 | 1,411 |
| 2025/09/11 | 1,020 | 1,025 | 1,020 | 1,022 | 758 |
| 2025/09/10 | 1,016 | 1,017 | 1,014 | 1,016 | 715 |
| 2025/09/09 | 1,009 | 1,017 | 1,009 | 1,016 | 17,796 |
| 2025/09/08 | 1,019 | 1,019 | 1,007 | 1,007 | 1,697 |
| 2025/09/05 | 1,008 | 1,010 | 1,003 | 1,007 | 3,721 |
| 2025/09/04 | 1,017 | 1,019 | 1,003 | 1,007 | 1,611 |
| 2025/09/03 | 1,036 | 1,036 | 1,009 | 1,012 | 1,753 |
| 2025/09/02 | 1,024 | 1,026 | 1,020 | 1,024 | 1,826 |
| 2025/09/01 | 1,020 | 1,027 | 1,019 | 1,027 | 148 |
| 2025/08/29 | 1,018 | 1,035 | 1,015 | 1,035 | 2,450 |
| 2025/08/28 | 1,020 | 1,020 | 1,013 | 1,018 | 442 |
| 2025/08/27 | 1,009 | 1,018 | 1,008 | 1,018 | 204 |
| 2025/08/26 | 1,013 | 1,015 | 1,008 | 1,008 | 237 |
| 2025/08/25 | 1,016 | 1,016 | 1,011 | 1,015 | 704 |
| 2025/08/22 | 1,016 | 1,016 | 1,011 | 1,016 | 1,262 |
| 2025/08/21 | 1,026 | 1,026 | 1,016 | 1,016 | 753 |
| 2025/08/20 | 1,041 | 1,041 | 1,017 | 1,030 | 1,797 |
| 2025/08/19 | 1,015 | 1,020 | 1,009 | 1,020 | 438 |
| 2025/08/18 | 1,003 | 1,008 | 1,003 | 1,007 | 885 |
| 2025/08/15 | 1,006 | 1,006 | 1,002 | 1,004 | 11,009 |
| 2025/08/14 | 1,005 | 1,006 | 1,000 | 1,000 | 338 |
| 2025/08/13 | 1,010 | 1,010 | 1,002 | 1,004 | 790 |
| 2025/08/12 | 1,005 | 1,010 | 1,000 | 1,010 | 1,238 |
| 2025/08/08 | 1,006 | 1,006 | 996 | 1,000 | 1,432 |
| 2025/08/07 | 1,010 | 1,010 | 1,002 | 1,003 | 2,508 |
| 2025/08/06 | 999 | 1,007 | 994 | 1,005 | 2,568 |
| 2025/08/05 | 992 | 996 | 990 | 996 | 43,933 |
| 2025/08/04 | 985 | 994 | 983 | 994 | 1,192 |
| 2025/08/01 | 981 | 984 | 977 | 984 | 10,885 |
| 2025/07/31 | 981 | 982 | 979 | 981 | 431 |
| 2025/07/30 | 968 | 984 | 968 | 984 | 3,094 |
| 2025/07/29 | 963 | 967 | 961 | 965 | 15,593 |
| 2025/07/28 | 960 | 970 | 960 | 966 | 594 |
| 2025/07/25 | 958 | 960 | 952 | 957 | 12,584 |
| 2025/07/24 | 958 | 959 | 953 | 953 | 63,112 |
| 2025/07/23 | 955 | 958 | 954 | 954 | 929 |
| 2025/07/22 | 955 | 957 | 947 | 955 | 981 |
| 2025/07/18 | 957 | 958 | 955 | 955 | 643 |
| 2025/07/17 | 953 | 956 | 953 | 956 | 6,017 |
| 2025/07/16 | 955 | 955 | 951 | 953 | 1,166 |
| 2025/07/15 | 955 | 955 | 948 | 951 | 16,176 |
| 2025/07/14 | 951 | 951 | 947 | 949 | 1,183 |
| 2025/07/11 | 950 | 951 | 943 | 943 | 58,621 |
| 2025/07/10 | 955 | 955 | 942 | 946 | 750 |
| 2025/07/09 | 946 | 960 | 943 | 945 | 21,398 |
| 2025/07/08 | 947 | 947 | 944 | 945 | 850 |
| 2025/07/07 | 941 | 946 | 940 | 946 | 1,204 |
| 2025/07/04 | 942 | 942 | 939 | 940 | 379 |
| 2025/07/03 | 942 | 942 | 940 | 942 | 251 |
| 2025/07/02 | 942 | 942 | 934 | 937 | 11,549 |
| 2025/07/01 | 935 | 936 | 932 | 936 | 3,687 |
| 2025/06/30 | 941 | 947 | 935 | 935 | 18,140 |
| 2025/06/27 | 934 | 944 | 934 | 940 | 61,148 |
| 2025/06/26 | 942 | 942 | 934 | 934 | 28,934 |
| 2025/06/25 | 940 | 943 | 940 | 942 | 610 |
| 2025/06/24 | 943 | 944 | 939 | 939 | 938 |
| 2025/06/23 | 935 | 944 | 935 | 941 | 4,370 |
| 2025/06/20 | 977 | 977 | 941 | 950 | 82,897 |
| 2025/06/19 | 947 | 950 | 945 | 947 | 158 |
| 2025/06/18 | 951 | 951 | 945 | 947 | 43,469 |
| 2025/06/17 | 949 | 950 | 941 | 950 | 193,006 |
| 2025/06/16 | 950 | 958 | 945 | 948 | 72,518 |
| 2025/06/13 | 943 | 948 | 938 | 948 | 97,580 |
| 2025/06/12 | 936 | 943 | 936 | 941 | 31,703 |
| 2025/06/11 | 945 | 945 | 930 | 939 | 28,975 |
| 2025/06/10 | 929 | 934 | 928 | 930 | 3,438 |
| 2025/06/09 | 941 | 941 | 929 | 930 | 2,127 |
| 2025/06/06 | 931 | 931 | 928 | 930 | 663 |
| 2025/06/05 | 928 | 928 | 924 | 927 | 339 |
| 2025/06/04 | 935 | 935 | 930 | 930 | 2,879 |
| 2025/06/03 | 931 | 931 | 925 | 931 | 6,458 |