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 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
2026/06/05 965 969 959 968 15,884
2026/06/04 973 973 962 962 57,494
2026/06/03 968 976 968 970 864
2026/06/02 994 994 963 966 18,536
2026/06/01 1,006 1,006 979 979 26,451
2026/05/29 1,002 1,006 994 1,002 38,479
2026/05/28 1,002 1,002 993 995 1,290
2026/05/27 1,002 1,002 995 997 10,143
2026/05/26 1,004 1,004 992 995 65,136
2026/05/25 1,002 1,004 999 999 10,204
2026/05/22 1,018 1,018 1,002 1,005 301
2026/05/21 1,010 1,011 1,006 1,007 232
2026/05/20 1,018 1,018 1,004 1,008 16,266
2026/05/19 1,008 1,018 1,008 1,015 672
2026/05/18 1,022 1,022 1,008 1,012 5,719
2026/05/15 1,021 1,023 1,016 1,016 1,292
2026/05/14 1,024 1,024 1,015 1,019 844
2026/05/13 1,028 1,028 1,022 1,022 1,999
2026/05/12 1,038 1,038 1,027 1,028 20,177
2026/05/11 1,035 1,040 1,033 1,034 59,067
2026/05/08 1,043 1,043 1,034 1,036 2,372
2026/05/07 1,055 1,055 1,041 1,041 13,537
2026/05/01 1,056 1,056 1,038 1,042 12,347
2026/04/30 1,058 1,058 1,040 1,043 915
2026/04/28 1,064 1,064 1,040 1,040 44,539
2026/04/27 1,065 1,065 1,052 1,056 404
2026/04/24 1,065 1,065 1,053 1,053 21,793
2026/04/23 1,056 1,089 1,048 1,068 20,650
2026/04/22 1,084 1,084 1,058 1,058 876
2026/04/21 1,087 1,087 1,067 1,067 1,236
2026/04/20 1,085 1,085 1,071 1,076 1,736
2026/04/17 1,075 1,076 1,068 1,070 42,065
2026/04/16 1,082 1,082 1,071 1,075 5,720
2026/04/15 1,082 1,085 1,082 1,082 14,494
2026/04/14 1,080 1,090 1,079 1,079 31,884
2026/04/13 1,081 1,081 1,071 1,073 152
2026/04/10 1,103 1,103 1,071 1,074 3,189
2026/04/09 1,114 1,114 1,073 1,073 2,898
2026/04/08 1,084 1,087 1,078 1,084 1,499
2026/04/07 1,075 1,077 1,071 1,073 442
2026/04/06 1,068 1,077 1,068 1,072 1,963
2026/04/03 1,076 1,076 1,059 1,068 358
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

このページの先頭へ