GX ホテル&リテール・J-REIT(2098)の株価時系列情報
GX ホテル&リテール・J-REIT(2098)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 | 1,000 | 1,001 | 994 | 995 | 18,713 |
| 2026/03/26 | 1,010 | 1,010 | 994 | 1,002 | 25,960 |
| 2026/03/25 | 1,014 | 1,014 | 1,006 | 1,008 | 4,268 |
| 2026/03/24 | 1,030 | 1,030 | 999 | 999 | 38,299 |
| 2026/03/23 | 1,031 | 1,031 | 995 | 1,014 | 49,374 |
| 2026/03/19 | 1,047 | 1,049 | 1,023 | 1,032 | 6,525 |
| 2026/03/18 | 1,040 | 1,047 | 1,034 | 1,034 | 4,291 |
| 2026/03/17 | 1,039 | 1,039 | 1,027 | 1,030 | 2,329 |
| 2026/03/16 | 1,018 | 1,029 | 1,014 | 1,023 | 40,958 |
| 2026/03/13 | 1,022 | 1,030 | 1,018 | 1,018 | 7,694 |
| 2026/03/12 | 1,029 | 1,029 | 1,022 | 1,026 | 8,157 |
| 2026/03/11 | 1,028 | 1,035 | 1,022 | 1,030 | 3,666 |
| 2026/03/10 | 1,030 | 1,030 | 1,017 | 1,024 | 50,185 |
| 2026/03/09 | 1,022 | 1,022 | 1,010 | 1,017 | 28,368 |
| 2026/03/06 | 1,028 | 1,050 | 1,025 | 1,031 | 7,392 |
| 2026/03/05 | 1,041 | 1,044 | 1,032 | 1,040 | 6,404 |
| 2026/03/04 | 1,037 | 1,039 | 1,017 | 1,039 | 13,983 |
| 2026/03/03 | 1,065 | 1,065 | 1,040 | 1,040 | 24,212 |
| 2026/03/02 | 1,069 | 1,069 | 1,058 | 1,064 | 6,305 |
| 2026/02/27 | 1,083 | 1,083 | 1,064 | 1,064 | 12,328 |
| 2026/02/26 | 1,080 | 1,083 | 1,074 | 1,076 | 18,274 |
| 2026/02/25 | 1,078 | 1,080 | 1,071 | 1,080 | 6,573 |
| 2026/02/24 | 1,074 | 1,079 | 1,070 | 1,078 | 33,204 |
| 2026/02/20 | 1,108 | 1,108 | 1,063 | 1,071 | 44,222 |
| 2026/02/19 | 1,153 | 1,160 | 1,144 | 1,160 | 51,910 |
| 2026/02/18 | 1,148 | 1,156 | 1,144 | 1,154 | 3,117 |
| 2026/02/17 | 1,160 | 1,160 | 1,139 | 1,144 | 13,307 |
| 2026/02/16 | 1,145 | 1,151 | 1,140 | 1,150 | 25,100 |
| 2026/02/13 | 1,154 | 1,154 | 1,138 | 1,141 | 12,917 |
| 2026/02/12 | 1,150 | 1,150 | 1,146 | 1,146 | 1,697 |
| 2026/02/10 | 1,150 | 1,153 | 1,146 | 1,153 | 12,030 |
| 2026/02/09 | 1,148 | 1,153 | 1,141 | 1,153 | 1,685 |
| 2026/02/06 | 1,150 | 1,150 | 1,138 | 1,143 | 14,749 |
| 2026/02/05 | 1,146 | 1,146 | 1,143 | 1,143 | 769 |
| 2026/02/04 | 1,146 | 1,146 | 1,130 | 1,130 | 24,766 |
| 2026/02/03 | 1,135 | 1,136 | 1,126 | 1,136 | 83,822 |
| 2026/02/02 | 1,134 | 1,134 | 1,127 | 1,128 | 1,428 |
| 2026/01/30 | 1,130 | 1,136 | 1,127 | 1,131 | 13,780 |
| 2026/01/29 | 1,130 | 1,130 | 1,112 | 1,129 | 211 |
| 2026/01/28 | 1,125 | 1,125 | 1,116 | 1,121 | 1,634 |
| 2026/01/27 | 1,126 | 1,126 | 1,115 | 1,121 | 3,859 |
| 2026/01/26 | 1,133 | 1,133 | 1,126 | 1,128 | 1,580 |
| 2026/01/23 | 1,126 | 1,141 | 1,126 | 1,140 | 1,686 |
| 2026/01/22 | 1,150 | 1,150 | 1,128 | 1,136 | 56,477 |
| 2026/01/21 | 1,148 | 1,180 | 1,124 | 1,180 | 67,029 |
| 2026/01/20 | 1,157 | 1,157 | 1,146 | 1,148 | 3,376 |
| 2026/01/19 | 1,166 | 1,166 | 1,153 | 1,155 | 8,146 |
| 2026/01/16 | 1,160 | 1,163 | 1,160 | 1,163 | 3,741 |
| 2026/01/15 | 1,156 | 1,160 | 1,154 | 1,157 | 3,774 |
| 2026/01/14 | 1,152 | 1,155 | 1,150 | 1,154 | 2,339 |
| 2026/01/13 | 1,152 | 1,152 | 1,141 | 1,149 | 3,339 |
| 2026/01/09 | 1,155 | 1,155 | 1,145 | 1,155 | 7,688 |
| 2026/01/08 | 1,150 | 1,152 | 1,144 | 1,151 | 14,078 |
| 2026/01/07 | 1,146 | 1,149 | 1,139 | 1,149 | 24,042 |
| 2026/01/06 | 1,135 | 1,145 | 1,135 | 1,145 | 3,539 |
| 2026/01/05 | 1,140 | 1,140 | 1,126 | 1,137 | 3,521 |
| 2025/12/30 | 1,140 | 1,141 | 1,134 | 1,136 | 1,229 |
| 2025/12/29 | 1,135 | 1,140 | 1,134 | 1,140 | 2,749 |
| 2025/12/26 | 1,136 | 1,137 | 1,127 | 1,135 | 2,422 |
| 2025/12/25 | 1,133 | 1,136 | 1,130 | 1,136 | 420 |
| 2025/12/24 | 1,128 | 1,132 | 1,127 | 1,131 | 817 |
| 2025/12/23 | 1,122 | 1,127 | 1,122 | 1,127 | 8,691 |
| 2025/12/22 | 1,133 | 1,134 | 1,123 | 1,125 | 31,010 |
| 2025/12/19 | 1,127 | 1,130 | 1,126 | 1,129 | 21,444 |
| 2025/12/18 | 1,116 | 1,123 | 1,116 | 1,122 | 1,779 |
| 2025/12/17 | 1,120 | 1,120 | 1,114 | 1,119 | 729 |
| 2025/12/16 | 1,126 | 1,128 | 1,118 | 1,121 | 804 |
| 2025/12/15 | 1,117 | 1,121 | 1,116 | 1,120 | 1,035 |
| 2025/12/12 | 1,106 | 1,118 | 1,100 | 1,115 | 905 |
| 2025/12/11 | 1,116 | 1,116 | 1,096 | 1,104 | 1,302 |
| 2025/12/10 | 1,107 | 1,115 | 1,106 | 1,113 | 49,969 |
| 2025/12/09 | 1,106 | 1,106 | 1,097 | 1,103 | 32,093 |
| 2025/12/08 | 1,106 | 1,108 | 1,097 | 1,106 | 24,520 |
| 2025/12/05 | 1,113 | 1,113 | 1,106 | 1,107 | 3,663 |
| 2025/12/04 | 1,117 | 1,117 | 1,109 | 1,112 | 1,012 |
| 2025/12/03 | 1,115 | 1,118 | 1,110 | 1,112 | 13,002 |
| 2025/12/02 | 1,139 | 1,139 | 1,116 | 1,118 | 2,841 |
| 2025/12/01 | 1,136 | 1,136 | 1,124 | 1,124 | 679 |
| 2025/11/28 | 1,143 | 1,143 | 1,134 | 1,136 | 13,444 |
| 2025/11/27 | 1,135 | 1,141 | 1,132 | 1,136 | 3,517 |
| 2025/11/26 | 1,140 | 1,140 | 1,127 | 1,132 | 1,787 |
| 2025/11/25 | 1,140 | 1,140 | 1,121 | 1,128 | 1,637 |
| 2025/11/21 | 1,106 | 1,121 | 1,106 | 1,121 | 2,880 |
| 2025/11/20 | 1,118 | 1,119 | 1,109 | 1,111 | 5,693 |
| 2025/11/19 | 1,110 | 1,114 | 1,105 | 1,106 | 33,412 |
| 2025/11/18 | 1,145 | 1,145 | 1,114 | 1,114 | 4,396 |
| 2025/11/17 | 1,150 | 1,150 | 1,134 | 1,142 | 5,401 |
| 2025/11/14 | 1,165 | 1,165 | 1,149 | 1,153 | 18,234 |
| 2025/11/13 | 1,154 | 1,154 | 1,145 | 1,149 | 2,586 |
| 2025/11/12 | 1,149 | 1,156 | 1,149 | 1,155 | 2,345 |
| 2025/11/11 | 1,143 | 1,150 | 1,143 | 1,150 | 907 |
| 2025/11/10 | 1,130 | 1,145 | 1,130 | 1,139 | 2,974 |
| 2025/11/07 | 1,145 | 1,145 | 1,130 | 1,130 | 489 |
| 2025/11/06 | 1,149 | 1,149 | 1,132 | 1,140 | 2,615 |
| 2025/11/05 | 1,136 | 1,141 | 1,123 | 1,141 | 52,735 |
| 2025/11/04 | 1,132 | 1,137 | 1,127 | 1,136 | 4,124 |
| 2025/10/31 | 1,137 | 1,140 | 1,130 | 1,130 | 37,590 |
| 2025/10/30 | 1,124 | 1,136 | 1,121 | 1,136 | 8,706 |
| 2025/10/29 | 1,143 | 1,143 | 1,123 | 1,125 | 198,708 |
| 2025/10/28 | 1,140 | 1,140 | 1,132 | 1,134 | 268 |
| 2025/10/27 | 1,134 | 1,139 | 1,133 | 1,138 | 22,948 |
| 2025/10/24 | 1,137 | 1,139 | 1,130 | 1,130 | 74,986 |
| 2025/10/23 | 1,127 | 1,134 | 1,122 | 1,134 | 4,965 |
| 2025/10/22 | 1,128 | 1,133 | 1,123 | 1,133 | 1,842 |
| 2025/10/21 | 1,130 | 1,130 | 1,119 | 1,124 | 3,100 |
| 2025/10/20 | 1,132 | 1,132 | 1,117 | 1,123 | 2,027 |
| 2025/10/17 | 1,130 | 1,130 | 1,116 | 1,118 | 3,770 |
| 2025/10/16 | 1,125 | 1,125 | 1,118 | 1,124 | 1,861 |
| 2025/10/15 | 1,109 | 1,118 | 1,109 | 1,117 | 1,653 |
| 2025/10/14 | 1,104 | 1,113 | 1,100 | 1,109 | 1,002 |
| 2025/10/10 | 1,113 | 1,114 | 1,110 | 1,111 | 2,468 |
| 2025/10/09 | 1,114 | 1,115 | 1,108 | 1,112 | 14,320 |
| 2025/10/08 | 1,114 | 1,121 | 1,111 | 1,111 | 4,013 |
| 2025/10/07 | 1,120 | 1,120 | 1,112 | 1,114 | 4,160 |
| 2025/10/06 | 1,110 | 1,123 | 1,110 | 1,123 | 13,325 |
| 2025/10/03 | 1,099 | 1,106 | 1,099 | 1,102 | 5,572 |
| 2025/10/02 | 1,111 | 1,113 | 1,095 | 1,105 | 37,417 |
| 2025/10/01 | 1,117 | 1,117 | 1,101 | 1,107 | 1,284 |
| 2025/09/30 | 1,111 | 1,113 | 1,105 | 1,110 | 2,440 |
| 2025/09/29 | 1,149 | 1,149 | 1,106 | 1,106 | 8,958 |
| 2025/09/26 | 1,117 | 1,119 | 1,115 | 1,119 | 2,595 |
| 2025/09/25 | 1,109 | 1,114 | 1,106 | 1,113 | 719 |
| 2025/09/24 | 1,112 | 1,112 | 1,106 | 1,109 | 3,761 |
| 2025/09/22 | 1,109 | 1,117 | 1,109 | 1,112 | 1,170 |
| 2025/09/19 | 1,121 | 1,121 | 1,106 | 1,108 | 14,833 |
| 2025/09/18 | 1,125 | 1,125 | 1,112 | 1,115 | 14,716 |
| 2025/09/17 | 1,124 | 1,124 | 1,115 | 1,118 | 40,768 |
| 2025/09/16 | 1,112 | 1,128 | 1,112 | 1,128 | 2,978 |
| 2025/09/12 | 1,110 | 1,113 | 1,105 | 1,111 | 2,795 |
| 2025/09/11 | 1,100 | 1,102 | 1,097 | 1,100 | 780 |
| 2025/09/10 | 1,097 | 1,097 | 1,093 | 1,097 | 1,108 |
| 2025/09/09 | 1,096 | 1,100 | 1,094 | 1,096 | 12,133 |
| 2025/09/08 | 1,093 | 1,100 | 1,093 | 1,093 | 3,999 |
| 2025/09/05 | 1,090 | 1,094 | 1,087 | 1,094 | 1,948 |
| 2025/09/04 | 1,100 | 1,100 | 1,087 | 1,092 | 6,072 |
| 2025/09/03 | 1,114 | 1,114 | 1,094 | 1,095 | 2,929 |
| 2025/09/02 | 1,111 | 1,111 | 1,106 | 1,111 | 20,419 |
| 2025/09/01 | 1,106 | 1,115 | 1,103 | 1,110 | 19,501 |
| 2025/08/29 | 1,108 | 1,110 | 1,103 | 1,106 | 5,519 |
| 2025/08/28 | 1,108 | 1,109 | 1,103 | 1,103 | 1,032 |
| 2025/08/27 | 1,094 | 1,106 | 1,094 | 1,106 | 4,261 |
| 2025/08/26 | 1,105 | 1,106 | 1,092 | 1,093 | 1,049 |
| 2025/08/25 | 1,101 | 1,105 | 1,100 | 1,105 | 925 |
| 2025/08/22 | 1,102 | 1,105 | 1,097 | 1,097 | 5,018 |
| 2025/08/21 | 1,105 | 1,109 | 1,102 | 1,102 | 7,621 |
| 2025/08/20 | 1,119 | 1,127 | 1,111 | 1,118 | 4,601 |
| 2025/08/19 | 1,113 | 1,117 | 1,108 | 1,117 | 3,955 |
| 2025/08/18 | 1,102 | 1,111 | 1,102 | 1,107 | 4,358 |
| 2025/08/15 | 1,103 | 1,105 | 1,100 | 1,105 | 2,448 |
| 2025/08/14 | 1,102 | 1,105 | 1,095 | 1,097 | 1,503 |
| 2025/08/13 | 1,113 | 1,113 | 1,100 | 1,102 | 5,542 |
| 2025/08/12 | 1,101 | 1,109 | 1,101 | 1,109 | 11,533 |
| 2025/08/08 | 1,102 | 1,102 | 1,094 | 1,098 | 3,601 |
| 2025/08/07 | 1,105 | 1,106 | 1,099 | 1,102 | 4,900 |
| 2025/08/06 | 1,094 | 1,105 | 1,094 | 1,105 | 3,924 |
| 2025/08/05 | 1,087 | 1,094 | 1,086 | 1,092 | 29,757 |
| 2025/08/04 | 1,078 | 1,086 | 1,075 | 1,086 | 981 |
| 2025/08/01 | 1,079 | 1,083 | 1,075 | 1,083 | 6,876 |
| 2025/07/31 | 1,080 | 1,084 | 1,077 | 1,083 | 12,900 |
| 2025/07/30 | 1,088 | 1,088 | 1,070 | 1,082 | 1,080 |
| 2025/07/29 | 1,064 | 1,069 | 1,062 | 1,069 | 23,197 |
| 2025/07/28 | 1,060 | 1,074 | 1,060 | 1,067 | 1,120 |
| 2025/07/25 | 1,056 | 1,061 | 1,055 | 1,061 | 2,344 |
| 2025/07/24 | 1,059 | 1,060 | 1,055 | 1,056 | 6,047 |
| 2025/07/23 | 1,058 | 1,060 | 1,058 | 1,059 | 12,434 |
| 2025/07/22 | 1,053 | 1,056 | 1,046 | 1,056 | 5,510 |
| 2025/07/18 | 1,052 | 1,056 | 1,050 | 1,053 | 1,334 |
| 2025/07/17 | 1,055 | 1,055 | 1,050 | 1,053 | 1,032 |
| 2025/07/16 | 1,045 | 1,052 | 1,045 | 1,051 | 5,842 |
| 2025/07/15 | 1,042 | 1,048 | 1,042 | 1,045 | 751 |
| 2025/07/14 | 1,052 | 1,052 | 1,036 | 1,043 | 2,229 |
| 2025/07/11 | 1,037 | 1,040 | 1,036 | 1,039 | 25,424 |
| 2025/07/10 | 1,023 | 1,032 | 1,021 | 1,031 | 3,261 |
| 2025/07/09 | 1,017 | 1,026 | 1,017 | 1,023 | 32,844 |
| 2025/07/08 | 1,024 | 1,025 | 1,018 | 1,018 | 1,840 |
| 2025/07/07 | 1,017 | 1,023 | 1,015 | 1,023 | 5,817 |
| 2025/07/04 | 1,017 | 1,018 | 1,013 | 1,013 | 220 |
| 2025/07/03 | 1,018 | 1,019 | 1,015 | 1,017 | 908 |
| 2025/07/02 | 1,025 | 1,025 | 1,007 | 1,012 | 43,112 |
| 2025/07/01 | 1,017 | 1,017 | 1,007 | 1,009 | 36,040 |
| 2025/06/30 | 1,060 | 1,060 | 1,013 | 1,013 | 4,451 |
| 2025/06/27 | 1,023 | 1,080 | 1,018 | 1,030 | 1,892 |
| 2025/06/26 | 1,017 | 1,021 | 1,011 | 1,020 | 3,337 |
| 2025/06/25 | 1,019 | 1,023 | 1,017 | 1,017 | 1,336 |
| 2025/06/24 | 1,018 | 1,021 | 1,018 | 1,020 | 1,209 |
| 2025/06/23 | 1,014 | 1,020 | 1,014 | 1,020 | 2,524 |
| 2025/06/20 | 1,026 | 1,050 | 1,017 | 1,021 | 3,576 |
| 2025/06/19 | 1,026 | 1,037 | 1,016 | 1,026 | 1,922 |
| 2025/06/18 | 1,028 | 1,031 | 1,018 | 1,018 | 1,257 |
| 2025/06/17 | 1,012 | 1,035 | 1,012 | 1,031 | 25,532 |
| 2025/06/16 | 1,014 | 1,020 | 1,008 | 1,011 | 44,776 |
| 2025/06/13 | 1,007 | 1,012 | 1,007 | 1,012 | 649 |
| 2025/06/12 | 1,005 | 1,007 | 1,001 | 1,006 | 2,634 |
| 2025/06/11 | 998 | 1,005 | 997 | 1,005 | 2,612 |
| 2025/06/10 | 998 | 998 | 994 | 996 | 7,273 |
| 2025/06/09 | 999 | 999 | 995 | 996 | 5,830 |
| 2025/06/06 | 991 | 995 | 988 | 995 | 589 |
| 2025/06/05 | 982 | 991 | 981 | 991 | 466 |
| 2025/06/04 | 985 | 986 | 981 | 982 | 1,126 |
| 2025/06/03 | 986 | 986 | 981 | 983 | 2,077 |