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 |
|---|---|---|---|---|---|
| 2024/12/30 | 915 | 915 | 906 | 906 | 2,753 |
| 2024/12/27 | 912 | 912 | 907 | 909 | 12,828 |
| 2024/12/26 | 904 | 904 | 897 | 902 | 1,553 |
| 2024/12/25 | 890 | 897 | 890 | 893 | 1,380 |
| 2024/12/24 | 903 | 903 | 892 | 894 | 640 |
| 2024/12/23 | 885 | 891 | 883 | 891 | 22,719 |
| 2024/12/20 | 900 | 900 | 888 | 888 | 851 |
| 2024/12/19 | 902 | 902 | 882 | 885 | 3,941 |
| 2024/12/18 | 898 | 898 | 887 | 887 | 5,792 |
| 2024/12/17 | 895 | 895 | 889 | 890 | 948 |
| 2024/12/16 | 879 | 888 | 879 | 886 | 1,396 |
| 2024/12/13 | 888 | 889 | 883 | 886 | 842 |
| 2024/12/12 | 888 | 888 | 883 | 884 | 439 |
| 2024/12/11 | 883 | 888 | 882 | 887 | 229 |
| 2024/12/10 | 882 | 889 | 882 | 884 | 14,150 |
| 2024/12/09 | 885 | 888 | 883 | 884 | 3,928 |
| 2024/12/06 | 897 | 897 | 889 | 889 | 6,415 |
| 2024/12/05 | 909 | 909 | 895 | 895 | 9,174 |
| 2024/12/04 | 902 | 904 | 898 | 904 | 1,498 |
| 2024/12/03 | 904 | 904 | 897 | 903 | 2,823 |
| 2024/12/02 | 914 | 914 | 900 | 901 | 2,858 |
| 2024/11/29 | 915 | 915 | 907 | 907 | 2,193 |
| 2024/11/28 | 909 | 915 | 909 | 915 | 215 |
| 2024/11/27 | 918 | 918 | 907 | 910 | 2,356 |
| 2024/11/26 | 924 | 924 | 911 | 915 | 144 |
| 2024/11/25 | 927 | 927 | 913 | 913 | 2,219 |
| 2024/11/22 | 910 | 913 | 910 | 912 | 2,975 |
| 2024/11/21 | 915 | 919 | 912 | 912 | 1,132 |
| 2024/11/20 | 917 | 921 | 916 | 916 | 388 |
| 2024/11/19 | 912 | 915 | 911 | 914 | 561 |
| 2024/11/18 | 913 | 914 | 909 | 910 | 37,477 |
| 2024/11/15 | 907 | 917 | 907 | 910 | 74,611 |
| 2024/11/14 | 913 | 913 | 904 | 904 | 1,560 |
| 2024/11/13 | 915 | 915 | 908 | 909 | 1,728 |
| 2024/11/12 | 916 | 920 | 913 | 918 | 168 |
| 2024/11/11 | 916 | 916 | 912 | 913 | 1,088 |
| 2024/11/08 | 920 | 920 | 911 | 913 | 924 |
| 2024/11/07 | 922 | 922 | 910 | 910 | 4,354 |
| 2024/11/06 | 920 | 924 | 915 | 922 | 1,464 |
| 2024/11/05 | 921 | 923 | 913 | 913 | 3,676 |
| 2024/11/01 | 926 | 928 | 922 | 923 | 36,648 |
| 2024/10/31 | 924 | 928 | 922 | 926 | 426 |
| 2024/10/30 | 930 | 932 | 928 | 929 | 770 |
| 2024/10/29 | 930 | 930 | 924 | 930 | 950 |
| 2024/10/28 | 937 | 937 | 922 | 932 | 387 |
| 2024/10/25 | 927 | 927 | 923 | 926 | 491 |
| 2024/10/24 | 932 | 932 | 926 | 926 | 73,711 |
| 2024/10/23 | 930 | 935 | 927 | 935 | 33,900 |
| 2024/10/22 | 939 | 939 | 932 | 939 | 40,812 |
| 2024/10/21 | 946 | 946 | 940 | 942 | 32,651 |
| 2024/10/18 | 953 | 953 | 942 | 944 | 38,975 |
| 2024/10/17 | 949 | 953 | 949 | 950 | 975 |
| 2024/10/16 | 951 | 951 | 945 | 945 | 3,402 |
| 2024/10/15 | 960 | 960 | 952 | 952 | 31,570 |
| 2024/10/11 | 972 | 972 | 956 | 957 | 729 |
| 2024/10/10 | 964 | 964 | 957 | 960 | 823 |
| 2024/10/09 | 963 | 965 | 963 | 965 | 40,092 |
| 2024/10/08 | 966 | 975 | 961 | 961 | 109,979 |
| 2024/10/07 | 987 | 987 | 963 | 965 | 37,170 |
| 2024/10/04 | 974 | 976 | 970 | 972 | 109,377 |
| 2024/10/03 | 967 | 976 | 967 | 975 | 73,686 |
| 2024/10/02 | 978 | 978 | 969 | 971 | 92,924 |
| 2024/10/01 | 1,005 | 1,005 | 975 | 977 | 7,140 |
| 2024/09/30 | 1,006 | 1,006 | 980 | 980 | 18,466 |
| 2024/09/27 | 990 | 1,000 | 990 | 997 | 206 |
| 2024/09/26 | 994 | 996 | 992 | 994 | 77 |
| 2024/09/25 | 1,001 | 1,001 | 981 | 992 | 33,134 |
| 2024/09/24 | 1,030 | 1,030 | 983 | 986 | 520 |
| 2024/09/20 | 997 | 1,004 | 985 | 985 | 40,443 |
| 2024/09/19 | 1,000 | 1,006 | 993 | 993 | 1,934 |
| 2024/09/18 | 1,000 | 1,002 | 999 | 1,002 | 131 |
| 2024/09/17 | 979 | 1,000 | 979 | 996 | 2,271 |
| 2024/09/13 | 995 | 1,010 | 995 | 1,001 | 110 |
| 2024/09/12 | 1,003 | 1,003 | 994 | 995 | 36,511 |
| 2024/09/11 | 1,003 | 1,003 | 985 | 988 | 543 |
| 2024/09/10 | 1,010 | 1,010 | 996 | 1,004 | 414 |
| 2024/09/09 | 994 | 998 | 991 | 995 | 691 |
| 2024/09/06 | 1,001 | 1,001 | 994 | 996 | 225 |
| 2024/09/05 | 1,002 | 1,007 | 997 | 997 | 357 |
| 2024/09/04 | 1,007 | 1,009 | 1,003 | 1,003 | 263 |
| 2024/09/03 | 1,016 | 1,016 | 1,005 | 1,008 | 7,625 |
| 2024/09/02 | 1,010 | 1,015 | 1,010 | 1,014 | 180 |
| 2024/08/30 | 1,006 | 1,008 | 1,000 | 1,008 | 1,062 |
| 2024/08/29 | 1,017 | 1,021 | 1,008 | 1,008 | 553 |
| 2024/08/28 | 1,015 | 1,020 | 1,013 | 1,020 | 1,627 |
| 2024/08/27 | 1,003 | 1,014 | 1,003 | 1,014 | 735 |
| 2024/08/26 | 1,001 | 1,004 | 1,000 | 1,002 | 354 |
| 2024/08/23 | 994 | 998 | 992 | 998 | 131 |
| 2024/08/22 | 994 | 994 | 987 | 992 | 95 |
| 2024/08/21 | 1,007 | 1,008 | 1,004 | 1,004 | 2,447 |
| 2024/08/20 | 1,005 | 1,009 | 1,004 | 1,007 | 1,338 |
| 2024/08/19 | 1,005 | 1,006 | 997 | 998 | 852 |
| 2024/08/16 | 1,015 | 1,015 | 998 | 1,004 | 2,433 |
| 2024/08/15 | 997 | 1,005 | 986 | 1,005 | 48,385 |
| 2024/08/14 | 990 | 996 | 985 | 996 | 1,552 |
| 2024/08/13 | 971 | 989 | 971 | 984 | 5,846 |
| 2024/08/09 | 985 | 986 | 972 | 972 | 63 |
| 2024/08/08 | 991 | 991 | 975 | 981 | 6,193 |
| 2024/08/07 | 968 | 991 | 961 | 990 | 107 |
| 2024/08/06 | 992 | 992 | 970 | 972 | 1,204 |
| 2024/08/05 | 963 | 963 | 938 | 938 | 3,608 |
| 2024/08/02 | 992 | 992 | 960 | 965 | 3,115 |
| 2024/08/01 | 975 | 1,004 | 968 | 992 | 4,887 |
| 2024/07/31 | 975 | 983 | 975 | 983 | 5,185 |
| 2024/07/30 | 977 | 978 | 972 | 977 | 182 |
| 2024/07/29 | 971 | 971 | 964 | 970 | 180 |
| 2024/07/26 | 971 | 973 | 967 | 971 | 54 |
| 2024/07/25 | 970 | 973 | 968 | 968 | 6,140 |
| 2024/07/24 | 973 | 977 | 968 | 973 | 4,277 |
| 2024/07/23 | 973 | 975 | 942 | 975 | 19,487 |
| 2024/07/22 | 983 | 983 | 969 | 973 | 3,955 |
| 2024/07/19 | 982 | 983 | 977 | 981 | 10,222 |
| 2024/07/18 | 980 | 988 | 980 | 986 | 20,346 |
| 2024/07/17 | 979 | 983 | 975 | 983 | 614 |
| 2024/07/16 | 988 | 988 | 975 | 978 | 1,382 |
| 2024/07/12 | 980 | 990 | 980 | 990 | 211 |
| 2024/07/11 | 978 | 984 | 978 | 982 | 99 |
| 2024/07/10 | 977 | 979 | 975 | 979 | 269 |
| 2024/07/09 | 973 | 978 | 967 | 978 | 309 |
| 2024/07/08 | 972 | 978 | 971 | 977 | 14,980 |
| 2024/07/05 | 980 | 980 | 970 | 975 | 7,039 |
| 2024/07/04 | 982 | 983 | 976 | 983 | 103 |
| 2024/07/03 | 985 | 985 | 976 | 983 | 2,441 |
| 2024/07/02 | 988 | 988 | 983 | 988 | 314 |
| 2024/07/01 | 996 | 996 | 983 | 985 | 11,502 |
| 2024/06/28 | 997 | 997 | 984 | 993 | 1,291 |
| 2024/06/27 | 998 | 998 | 982 | 988 | 1,451 |
| 2024/06/26 | 999 | 1,001 | 993 | 1,001 | 1,224 |
| 2024/06/25 | 991 | 997 | 990 | 997 | 229 |
| 2024/06/24 | 986 | 989 | 981 | 989 | 136 |
| 2024/06/21 | 982 | 989 | 982 | 985 | 39 |
| 2024/06/20 | 990 | 1,002 | 990 | 993 | 360 |
| 2024/06/19 | 985 | 992 | 985 | 992 | 80 |
| 2024/06/18 | 989 | 989 | 982 | 989 | 65,316 |
| 2024/06/17 | 991 | 991 | 985 | 988 | 60,918 |
| 2024/06/14 | 987 | 992 | 985 | 992 | 102 |
| 2024/06/13 | 992 | 992 | 980 | 983 | 645 |
| 2024/06/12 | 989 | 989 | 985 | 987 | 499 |
| 2024/06/11 | 997 | 997 | 988 | 988 | 85 |
| 2024/06/10 | 990 | 992 | 985 | 992 | 447 |
| 2024/06/07 | 999 | 1,004 | 989 | 991 | 1,033 |
| 2024/06/06 | 1,034 | 1,034 | 996 | 1,007 | 991 |
| 2024/06/05 | 1,002 | 1,007 | 1,001 | 1,004 | 511 |
| 2024/06/04 | 999 | 1,006 | 996 | 1,004 | 397 |
| 2024/06/03 | 998 | 1,000 | 993 | 999 | 264 |
| 2024/05/31 | 998 | 999 | 990 | 993 | 5,329 |
| 2024/05/30 | 1,009 | 1,009 | 993 | 994 | 5,118 |
| 2024/05/29 | 1,024 | 1,024 | 1,007 | 1,012 | 3,390 |
| 2024/05/28 | 1,019 | 1,022 | 1,015 | 1,020 | 368 |
| 2024/05/27 | 1,025 | 1,025 | 1,014 | 1,017 | 462 |
| 2024/05/24 | 1,021 | 1,024 | 1,017 | 1,022 | 317 |
| 2024/05/23 | 1,023 | 1,023 | 1,019 | 1,021 | 1,765 |
| 2024/05/22 | 1,027 | 1,027 | 1,018 | 1,025 | 388 |
| 2024/05/21 | 1,033 | 1,035 | 1,024 | 1,025 | 414 |
| 2024/05/20 | 1,038 | 1,038 | 1,032 | 1,033 | 153 |
| 2024/05/17 | 1,035 | 1,040 | 1,033 | 1,037 | 202 |
| 2024/05/16 | 1,040 | 1,045 | 1,035 | 1,040 | 403 |
| 2024/05/15 | 1,043 | 1,043 | 1,033 | 1,033 | 239 |
| 2024/05/14 | 1,049 | 1,049 | 1,040 | 1,044 | 138 |
| 2024/05/13 | 1,042 | 1,043 | 1,039 | 1,043 | 3,676 |
| 2024/05/10 | 1,049 | 1,049 | 1,030 | 1,038 | 357 |
| 2024/05/09 | 1,052 | 1,053 | 1,046 | 1,047 | 519 |
| 2024/05/08 | 1,059 | 1,059 | 1,047 | 1,050 | 372 |
| 2024/05/07 | 1,056 | 1,060 | 1,052 | 1,055 | 1,012 |
| 2024/05/02 | 1,051 | 1,059 | 1,049 | 1,055 | 402 |
| 2024/05/01 | 1,039 | 1,043 | 1,037 | 1,041 | 199 |
| 2024/04/30 | 1,035 | 1,041 | 1,029 | 1,041 | 2,061 |
| 2024/04/26 | 1,023 | 1,029 | 1,022 | 1,027 | 236 |
| 2024/04/25 | 1,023 | 1,027 | 1,020 | 1,024 | 282 |
| 2024/04/24 | 1,028 | 1,028 | 1,017 | 1,021 | 95 |
| 2024/04/23 | 1,026 | 1,032 | 1,026 | 1,027 | 411 |
| 2024/04/22 | 1,024 | 1,031 | 1,024 | 1,030 | 126 |
| 2024/04/19 | 1,025 | 1,026 | 1,010 | 1,023 | 448 |
| 2024/04/18 | 1,027 | 1,031 | 1,026 | 1,027 | 607 |
| 2024/04/17 | 1,021 | 1,029 | 1,014 | 1,027 | 252 |
| 2024/04/16 | 1,019 | 1,025 | 1,014 | 1,014 | 76 |
| 2024/04/15 | 1,021 | 1,022 | 1,016 | 1,016 | 232 |
| 2024/04/12 | 1,036 | 1,036 | 1,014 | 1,016 | 252 |
| 2024/04/11 | 1,020 | 1,032 | 1,015 | 1,029 | 465 |
| 2024/04/10 | 1,030 | 1,035 | 1,023 | 1,024 | 337 |
| 2024/04/09 | 1,024 | 1,030 | 1,023 | 1,028 | 3,280 |
| 2024/04/08 | 1,006 | 1,024 | 1,003 | 1,020 | 5,275 |
| 2024/04/05 | 1,005 | 1,008 | 996 | 1,000 | 3,923 |
| 2024/04/04 | 1,003 | 1,007 | 1,003 | 1,005 | 75 |
| 2024/04/03 | 1,013 | 1,013 | 1,000 | 1,006 | 2,663 |
| 2024/04/02 | 1,026 | 1,026 | 1,008 | 1,013 | 447 |
| 2024/04/01 | 1,028 | 1,030 | 1,019 | 1,023 | 1,060 |
| 2024/03/29 | 1,037 | 1,037 | 1,020 | 1,021 | 2,092 |
| 2024/03/28 | 1,034 | 1,034 | 1,026 | 1,031 | 227 |
| 2024/03/27 | 1,034 | 1,034 | 1,027 | 1,031 | 312 |
| 2024/03/26 | 1,029 | 1,033 | 1,026 | 1,028 | 424 |
| 2024/03/25 | 1,026 | 1,034 | 1,026 | 1,033 | 380 |
| 2024/03/22 | 1,025 | 1,027 | 1,020 | 1,027 | 2,888 |
| 2024/03/21 | 1,009 | 1,022 | 1,001 | 1,022 | 36,303 |
| 2024/03/19 | 974 | 1,002 | 974 | 999 | 3,424 |
| 2024/03/18 | 967 | 970 | 960 | 966 | 381 |
| 2024/03/15 | 949 | 970 | 946 | 958 | 4,007 |
| 2024/03/14 | 928 | 935 | 925 | 934 | 1,052 |
| 2024/03/13 | 930 | 931 | 917 | 922 | 1,532 |
| 2024/03/12 | 931 | 931 | 922 | 925 | 944 |
| 2024/03/11 | 931 | 933 | 923 | 926 | 1,644 |
| 2024/03/08 | 931 | 936 | 927 | 928 | 1,471 |
| 2024/03/07 | 951 | 951 | 933 | 934 | 1,383 |
| 2024/03/06 | 950 | 953 | 940 | 946 | 11,858 |
| 2024/03/05 | 952 | 952 | 942 | 945 | 1,579 |
| 2024/03/04 | 944 | 950 | 940 | 946 | 2,404 |
| 2024/03/01 | 947 | 947 | 934 | 936 | 2,311 |
| 2024/02/29 | 955 | 955 | 938 | 943 | 784 |
| 2024/02/28 | 960 | 960 | 951 | 952 | 1,505 |
| 2024/02/27 | 957 | 959 | 952 | 954 | 355 |
| 2024/02/26 | 951 | 953 | 945 | 953 | 862 |
| 2024/02/22 | 940 | 942 | 932 | 940 | 1,225 |
| 2024/02/21 | 947 | 949 | 938 | 944 | 2,287 |
| 2024/02/20 | 955 | 957 | 949 | 950 | 986 |
| 2024/02/19 | 954 | 954 | 941 | 947 | 1,209 |
| 2024/02/16 | 960 | 960 | 945 | 950 | 3,404 |
| 2024/02/15 | 989 | 995 | 953 | 956 | 1,846 |
| 2024/02/14 | 981 | 981 | 968 | 968 | 7,785 |
| 2024/02/13 | 977 | 982 | 977 | 979 | 1,383 |
| 2024/02/09 | 992 | 992 | 978 | 978 | 710 |
| 2024/02/08 | 995 | 995 | 985 | 985 | 756 |
| 2024/02/07 | 1,002 | 1,002 | 990 | 990 | 720 |
| 2024/02/06 | 1,012 | 1,012 | 989 | 998 | 5,392 |
| 2024/02/05 | 1,002 | 1,006 | 997 | 997 | 4,962 |
| 2024/02/02 | 998 | 998 | 995 | 997 | 94 |
| 2024/02/01 | 1,002 | 1,002 | 986 | 988 | 14,760 |
| 2024/01/31 | 1,011 | 1,011 | 1,000 | 1,003 | 436 |
| 2024/01/30 | 1,005 | 1,005 | 999 | 1,000 | 78 |
| 2024/01/29 | 1,003 | 1,009 | 1,000 | 1,004 | 325 |
| 2024/01/26 | 1,006 | 1,006 | 1,002 | 1,002 | 17,259 |
| 2024/01/25 | 1,006 | 1,006 | 998 | 1,002 | 395 |
| 2024/01/24 | 1,013 | 1,015 | 1,007 | 1,010 | 178 |
| 2024/01/23 | 1,019 | 1,019 | 1,010 | 1,014 | 61,363 |
| 2024/01/22 | 1,001 | 1,015 | 999 | 1,015 | 401 |
| 2024/01/19 | 994 | 996 | 990 | 994 | 1,268 |
| 2024/01/18 | 993 | 993 | 984 | 987 | 336 |
| 2024/01/17 | 1,001 | 1,001 | 992 | 992 | 949 |
| 2024/01/16 | 1,007 | 1,007 | 1,002 | 1,003 | 6,510 |
| 2024/01/15 | 999 | 1,005 | 999 | 1,005 | 2,807 |
| 2024/01/12 | 997 | 999 | 995 | 999 | 4,392 |
| 2024/01/11 | 994 | 994 | 990 | 993 | 971 |
| 2024/01/10 | 995 | 998 | 994 | 994 | 194 |
| 2024/01/09 | 999 | 999 | 990 | 990 | 560 |
| 2024/01/05 | 987 | 997 | 982 | 997 | 1,119 |
| 2024/01/04 | 993 | 993 | 977 | 977 | 410 |