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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 937 | 937 | 926 | 929 | 455 |
| 2025/05/30 | 932 | 932 | 925 | 925 | 631 |
| 2025/05/29 | 935 | 935 | 927 | 929 | 467 |
| 2025/05/28 | 927 | 932 | 924 | 931 | 1,885 |
| 2025/05/27 | 922 | 923 | 920 | 923 | 989 |
| 2025/05/26 | 921 | 923 | 918 | 919 | 683 |
| 2025/05/23 | 917 | 917 | 912 | 916 | 399 |
| 2025/05/22 | 915 | 915 | 907 | 908 | 762 |
| 2025/05/21 | 924 | 924 | 909 | 922 | 1,025 |
| 2025/05/20 | 925 | 925 | 912 | 912 | 1,178 |
| 2025/05/19 | 932 | 932 | 916 | 922 | 1,427 |
| 2025/05/16 | 928 | 928 | 920 | 921 | 767 |
| 2025/05/15 | 925 | 925 | 919 | 924 | 647 |
| 2025/05/14 | 935 | 935 | 918 | 925 | 946 |
| 2025/05/13 | 951 | 951 | 921 | 924 | 1,651 |
| 2025/05/12 | 930 | 936 | 930 | 936 | 4,332 |
| 2025/05/09 | 950 | 950 | 949 | 949 | 24 |
| 2025/05/08 | 959 | 959 | 926 | 926 | 16,511 |
| 2025/05/07 | 960 | 960 | 929 | 934 | 3,357 |
| 2025/05/02 | 949 | 949 | 931 | 938 | 11,106 |
| 2025/05/01 | 930 | 930 | 918 | 929 | 10,345 |
| 2025/04/30 | 920 | 920 | 912 | 915 | 2,495 |
| 2025/04/28 | 916 | 921 | 908 | 908 | 22,701 |
| 2025/04/25 | 916 | 917 | 911 | 911 | 38,889 |
| 2025/04/24 | 926 | 926 | 915 | 916 | 190 |
| 2025/04/23 | 932 | 932 | 924 | 927 | 43,615 |
| 2025/04/22 | 935 | 937 | 933 | 936 | 25,613 |
| 2025/04/21 | 928 | 935 | 926 | 935 | 206 |
| 2025/04/18 | 928 | 931 | 926 | 926 | 9,618 |
| 2025/04/17 | 928 | 931 | 921 | 928 | 18,850 |
| 2025/04/16 | 930 | 930 | 922 | 927 | 240 |
| 2025/04/15 | 929 | 930 | 922 | 925 | 12,252 |
| 2025/04/14 | 925 | 934 | 922 | 928 | 46,225 |
| 2025/04/11 | 920 | 920 | 907 | 919 | 66,485 |
| 2025/04/10 | 907 | 921 | 899 | 919 | 91,792 |
| 2025/04/09 | 920 | 920 | 894 | 900 | 214 |
| 2025/04/08 | 915 | 916 | 904 | 905 | 1,488 |
| 2025/04/07 | 907 | 940 | 879 | 915 | 1,171 |
| 2025/04/04 | 901 | 907 | 900 | 907 | 3,916 |
| 2025/04/03 | 903 | 903 | 889 | 897 | 670 |
| 2025/04/02 | 906 | 906 | 895 | 895 | 2,800 |
| 2025/04/01 | 922 | 922 | 905 | 905 | 692 |
| 2025/03/31 | 917 | 917 | 908 | 908 | 1,132 |
| 2025/03/28 | 923 | 923 | 917 | 920 | 324 |
| 2025/03/27 | 925 | 926 | 921 | 924 | 1,043 |
| 2025/03/26 | 929 | 929 | 915 | 920 | 444 |
| 2025/03/25 | 921 | 925 | 919 | 923 | 1,600 |
| 2025/03/24 | 918 | 920 | 914 | 920 | 669 |
| 2025/03/21 | 923 | 923 | 913 | 914 | 2,318 |
| 2025/03/19 | 921 | 921 | 915 | 915 | 677 |
| 2025/03/18 | 919 | 919 | 912 | 918 | 4,657 |
| 2025/03/17 | 914 | 914 | 909 | 909 | 23,208 |
| 2025/03/14 | 912 | 912 | 904 | 910 | 423 |
| 2025/03/13 | 902 | 906 | 901 | 902 | 664 |
| 2025/03/12 | 896 | 904 | 893 | 902 | 37 |
| 2025/03/11 | 905 | 905 | 892 | 893 | 92 |
| 2025/03/10 | 895 | 897 | 890 | 890 | 165 |
| 2025/03/07 | 908 | 908 | 891 | 894 | 557 |
| 2025/03/06 | 898 | 898 | 895 | 898 | 197 |
| 2025/03/05 | 900 | 901 | 895 | 896 | 373 |
| 2025/03/04 | 910 | 910 | 899 | 899 | 2,297 |
| 2025/03/03 | 919 | 919 | 906 | 909 | 3,071 |
| 2025/02/28 | 922 | 922 | 908 | 909 | 506 |
| 2025/02/27 | 915 | 917 | 907 | 916 | 15,857 |
| 2025/02/26 | 914 | 914 | 901 | 901 | 48 |
| 2025/02/25 | 905 | 906 | 901 | 904 | 513 |
| 2025/02/21 | 897 | 900 | 895 | 900 | 154 |
| 2025/02/20 | 896 | 896 | 893 | 893 | 1,203 |
| 2025/02/19 | 908 | 908 | 901 | 903 | 173 |
| 2025/02/18 | 903 | 904 | 899 | 899 | 1,174 |
| 2025/02/17 | 902 | 902 | 895 | 900 | 1,683 |
| 2025/02/14 | 908 | 908 | 895 | 898 | 1,272 |
| 2025/02/13 | 896 | 898 | 894 | 898 | 117 |
| 2025/02/12 | 904 | 904 | 888 | 891 | 5,405 |
| 2025/02/10 | 898 | 898 | 888 | 889 | 7,376 |
| 2025/02/07 | 900 | 900 | 895 | 897 | 876 |
| 2025/02/06 | 904 | 907 | 902 | 902 | 1,307 |
| 2025/02/05 | 908 | 908 | 901 | 902 | 1,872 |
| 2025/02/04 | 914 | 914 | 904 | 908 | 37,738 |
| 2025/02/03 | 922 | 922 | 910 | 911 | 603 |
| 2025/01/31 | 928 | 928 | 919 | 919 | 462 |
| 2025/01/30 | 927 | 927 | 922 | 925 | 36,746 |
| 2025/01/29 | 920 | 924 | 919 | 922 | 264 |
| 2025/01/28 | 924 | 925 | 915 | 920 | 2,441 |
| 2025/01/27 | 905 | 913 | 905 | 909 | 334 |
| 2025/01/24 | 891 | 906 | 891 | 901 | 217 |
| 2025/01/23 | 896 | 896 | 891 | 894 | 239 |
| 2025/01/22 | 898 | 899 | 896 | 896 | 807 |
| 2025/01/21 | 899 | 900 | 893 | 893 | 1,137 |
| 2025/01/20 | 912 | 912 | 896 | 896 | 22,454 |
| 2025/01/17 | 897 | 900 | 894 | 899 | 347 |
| 2025/01/16 | 903 | 903 | 896 | 897 | 126 |
| 2025/01/15 | 897 | 901 | 893 | 897 | 55,055 |
| 2025/01/14 | 916 | 916 | 897 | 897 | 3,448 |
| 2025/01/10 | 910 | 910 | 899 | 901 | 979 |
| 2025/01/09 | 906 | 906 | 902 | 904 | 604 |
| 2025/01/08 | 916 | 916 | 908 | 908 | 537 |
| 2025/01/07 | 914 | 917 | 912 | 912 | 7,287 |
| 2025/01/06 | 916 | 922 | 914 | 919 | 4,474 |