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 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
2026/06/05 948 950 941 942 12,269
2026/06/04 953 953 943 944 10,373
2026/06/03 947 961 947 953 5,244
2026/06/02 957 957 941 946 17,005
2026/06/01 979 980 951 951 27,337
2026/05/29 971 977 963 973 6,479
2026/05/28 981 981 960 961 18,736
2026/05/27 965 970 965 968 3,240
2026/05/26 967 972 963 967 5,081
2026/05/25 963 967 962 966 13,215
2026/05/22 977 977 962 964 12,829
2026/05/21 973 973 963 972 2,621
2026/05/20 979 979 959 966 14,418
2026/05/19 975 975 965 971 6,059
2026/05/18 978 978 960 969 35,796
2026/05/15 972 982 970 970 12,467
2026/05/14 980 980 965 965 50,229
2026/05/13 989 989 971 974 10,864
2026/05/12 987 988 977 982 11,734
2026/05/11 985 987 981 981 10,230
2026/05/08 999 999 983 985 5,419
2026/05/07 1,000 1,004 992 997 8,905
2026/05/01 995 996 985 985 10,002
2026/04/30 994 997 991 993 11,163
2026/04/28 1,004 1,013 995 1,010 19,346
2026/04/27 1,006 1,011 1,003 1,011 11,306
2026/04/24 1,007 1,011 1,005 1,006 23,742
2026/04/23 1,013 1,013 1,000 1,000 21,245
2026/04/22 1,040 1,040 1,007 1,015 40,629
2026/04/21 1,044 1,044 1,016 1,016 10,745
2026/04/20 1,040 1,040 1,026 1,026 27,889
2026/04/17 1,031 1,031 1,024 1,030 16,657
2026/04/16 1,050 1,050 1,024 1,028 11,679
2026/04/15 1,036 1,036 1,025 1,026 10,992
2026/04/14 1,020 1,036 1,020 1,036 2,890
2026/04/13 1,010 1,016 1,008 1,012 9,015
2026/04/10 1,030 1,030 1,010 1,010 6,286
2026/04/09 1,021 1,025 1,007 1,007 5,542
2026/04/08 1,020 1,023 1,010 1,018 7,667
2026/04/07 1,009 1,009 1,000 1,004 2,936
2026/04/06 1,005 1,005 995 1,001 6,808
2026/04/03 987 1,009 987 1,009 6,819
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

このページの先頭へ