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 |
|---|---|---|---|---|---|
| 2024/12/30 | 977 | 978 | 966 | 970 | 1,517 |
| 2024/12/27 | 968 | 973 | 964 | 973 | 6,023 |
| 2024/12/26 | 945 | 960 | 945 | 960 | 5,249 |
| 2024/12/25 | 948 | 948 | 935 | 935 | 3,707 |
| 2024/12/24 | 948 | 949 | 945 | 947 | 2,631 |
| 2024/12/23 | 936 | 946 | 936 | 945 | 3,877 |
| 2024/12/20 | 938 | 944 | 938 | 943 | 508 |
| 2024/12/19 | 932 | 940 | 930 | 938 | 3,881 |
| 2024/12/18 | 942 | 943 | 936 | 937 | 2,561 |
| 2024/12/17 | 946 | 946 | 942 | 942 | 1,701 |
| 2024/12/16 | 944 | 947 | 941 | 942 | 1,577 |
| 2024/12/13 | 957 | 957 | 944 | 944 | 2,867 |
| 2024/12/12 | 950 | 957 | 950 | 957 | 3,793 |
| 2024/12/11 | 941 | 952 | 940 | 952 | 7,574 |
| 2024/12/10 | 947 | 949 | 942 | 943 | 426 |
| 2024/12/09 | 951 | 951 | 943 | 943 | 2,395 |
| 2024/12/06 | 953 | 956 | 950 | 953 | 4,519 |
| 2024/12/05 | 948 | 952 | 946 | 950 | 528 |
| 2024/12/04 | 950 | 953 | 947 | 947 | 1,011 |
| 2024/12/03 | 945 | 946 | 941 | 946 | 803 |
| 2024/12/02 | 948 | 948 | 942 | 942 | 541 |
| 2024/11/29 | 950 | 950 | 948 | 948 | 340 |
| 2024/11/28 | 945 | 949 | 945 | 949 | 181 |
| 2024/11/27 | 951 | 951 | 940 | 946 | 2,239 |
| 2024/11/26 | 945 | 951 | 945 | 947 | 1,008 |
| 2024/11/25 | 947 | 952 | 945 | 945 | 1,194 |
| 2024/11/22 | 938 | 947 | 938 | 947 | 972 |
| 2024/11/21 | 946 | 946 | 938 | 942 | 1,022 |
| 2024/11/20 | 951 | 954 | 946 | 946 | 3,061 |
| 2024/11/19 | 945 | 949 | 944 | 948 | 4,153 |
| 2024/11/18 | 942 | 945 | 941 | 942 | 1,547 |
| 2024/11/15 | 936 | 943 | 929 | 929 | 2,627 |
| 2024/11/14 | 941 | 941 | 926 | 926 | 1,083 |
| 2024/11/13 | 948 | 948 | 940 | 940 | 1,839 |
| 2024/11/12 | 947 | 953 | 947 | 950 | 243 |
| 2024/11/11 | 949 | 949 | 944 | 944 | 1,340 |
| 2024/11/08 | 946 | 950 | 944 | 944 | 1,601 |
| 2024/11/07 | 955 | 955 | 945 | 945 | 1,125 |
| 2024/11/06 | 948 | 956 | 946 | 952 | 325 |
| 2024/11/05 | 949 | 953 | 943 | 945 | 3,064 |
| 2024/11/01 | 954 | 956 | 951 | 952 | 589 |
| 2024/10/31 | 955 | 956 | 949 | 955 | 1,159 |
| 2024/10/30 | 959 | 959 | 955 | 959 | 1,092 |
| 2024/10/29 | 958 | 959 | 952 | 959 | 1,124 |
| 2024/10/28 | 952 | 960 | 950 | 960 | 630 |
| 2024/10/25 | 949 | 951 | 947 | 951 | 1,315 |
| 2024/10/24 | 954 | 954 | 948 | 948 | 2,766 |
| 2024/10/23 | 948 | 958 | 948 | 958 | 9,079 |
| 2024/10/22 | 962 | 962 | 956 | 958 | 2,629 |
| 2024/10/21 | 965 | 965 | 962 | 964 | 696 |
| 2024/10/18 | 960 | 965 | 960 | 961 | 622 |
| 2024/10/17 | 961 | 964 | 957 | 958 | 4,892 |
| 2024/10/16 | 964 | 965 | 959 | 961 | 4,809 |
| 2024/10/15 | 967 | 969 | 963 | 967 | 2,996 |
| 2024/10/11 | 969 | 969 | 962 | 965 | 1,972 |
| 2024/10/10 | 972 | 972 | 966 | 966 | 6,696 |
| 2024/10/09 | 971 | 974 | 969 | 971 | 1,419 |
| 2024/10/08 | 974 | 975 | 968 | 969 | 1,934 |
| 2024/10/07 | 994 | 994 | 971 | 973 | 2,204 |
| 2024/10/04 | 979 | 983 | 977 | 983 | 153 |
| 2024/10/03 | 973 | 980 | 973 | 977 | 1,776 |
| 2024/10/02 | 973 | 973 | 968 | 969 | 1,768 |
| 2024/10/01 | 979 | 979 | 972 | 974 | 1,086 |
| 2024/09/30 | 990 | 990 | 977 | 978 | 1,031 |
| 2024/09/27 | 997 | 997 | 978 | 992 | 495 |
| 2024/09/26 | 983 | 989 | 982 | 982 | 207 |
| 2024/09/25 | 978 | 989 | 978 | 989 | 483 |
| 2024/09/24 | 980 | 990 | 977 | 990 | 987 |
| 2024/09/20 | 982 | 993 | 971 | 988 | 10,975 |
| 2024/09/19 | 976 | 981 | 975 | 976 | 510 |
| 2024/09/18 | 974 | 977 | 968 | 976 | 1,112 |
| 2024/09/17 | 989 | 990 | 969 | 972 | 1,485 |
| 2024/09/13 | 984 | 984 | 972 | 974 | 893 |
| 2024/09/12 | 971 | 977 | 971 | 976 | 642 |
| 2024/09/11 | 976 | 976 | 965 | 969 | 752 |
| 2024/09/10 | 987 | 987 | 977 | 981 | 892 |
| 2024/09/09 | 972 | 977 | 969 | 977 | 955 |
| 2024/09/06 | 995 | 995 | 977 | 977 | 1,249 |
| 2024/09/05 | 975 | 990 | 972 | 980 | 12,272 |
| 2024/09/04 | 981 | 985 | 974 | 975 | 1,172 |
| 2024/09/03 | 991 | 991 | 987 | 987 | 3,907 |
| 2024/09/02 | 999 | 999 | 990 | 990 | 541 |
| 2024/08/30 | 992 | 995 | 990 | 992 | 69 |
| 2024/08/29 | 1,000 | 1,001 | 992 | 992 | 812 |
| 2024/08/28 | 998 | 1,000 | 996 | 997 | 137 |
| 2024/08/27 | 986 | 999 | 986 | 999 | 510 |
| 2024/08/26 | 985 | 989 | 985 | 986 | 300 |
| 2024/08/23 | 978 | 984 | 978 | 981 | 426 |
| 2024/08/22 | 977 | 978 | 969 | 977 | 1,968 |
| 2024/08/21 | 991 | 993 | 988 | 989 | 937 |
| 2024/08/20 | 986 | 993 | 986 | 993 | 597 |
| 2024/08/19 | 990 | 990 | 980 | 983 | 130 |
| 2024/08/16 | 992 | 992 | 984 | 985 | 436 |
| 2024/08/15 | 977 | 985 | 970 | 985 | 807 |
| 2024/08/14 | 972 | 980 | 969 | 980 | 177 |
| 2024/08/13 | 964 | 977 | 964 | 973 | 1,610 |
| 2024/08/09 | 976 | 978 | 963 | 964 | 2,879 |
| 2024/08/08 | 976 | 985 | 971 | 973 | 6,822 |
| 2024/08/07 | 962 | 993 | 959 | 991 | 3,022 |
| 2024/08/06 | 999 | 999 | 966 | 977 | 1,668 |
| 2024/08/05 | 977 | 980 | 950 | 950 | 3,246 |
| 2024/08/02 | 1,012 | 1,026 | 984 | 984 | 7,476 |
| 2024/08/01 | 1,010 | 1,018 | 995 | 1,003 | 4,558 |
| 2024/07/31 | 1,005 | 1,016 | 1,003 | 1,016 | 11,195 |
| 2024/07/30 | 1,007 | 1,010 | 1,001 | 1,004 | 647 |
| 2024/07/29 | 991 | 999 | 985 | 998 | 2,225 |
| 2024/07/26 | 986 | 993 | 986 | 993 | 1,107 |
| 2024/07/25 | 988 | 991 | 986 | 986 | 2,098 |
| 2024/07/24 | 1,003 | 1,003 | 992 | 994 | 3,417 |
| 2024/07/23 | 1,000 | 1,005 | 999 | 999 | 193 |
| 2024/07/22 | 1,005 | 1,008 | 998 | 1,002 | 1,300 |
| 2024/07/19 | 1,015 | 1,015 | 1,004 | 1,008 | 1,834 |
| 2024/07/18 | 1,020 | 1,027 | 1,017 | 1,017 | 1,626 |
| 2024/07/17 | 1,017 | 1,024 | 1,017 | 1,021 | 3,111 |
| 2024/07/16 | 1,017 | 1,017 | 1,012 | 1,016 | 746 |
| 2024/07/12 | 1,000 | 1,015 | 1,000 | 1,012 | 874 |
| 2024/07/11 | 1,003 | 1,007 | 998 | 1,006 | 1,197 |
| 2024/07/10 | 1,007 | 1,007 | 998 | 999 | 10,375 |
| 2024/07/09 | 1,008 | 1,008 | 999 | 1,008 | 2,110 |
| 2024/07/08 | 1,009 | 1,012 | 1,007 | 1,010 | 420 |
| 2024/07/05 | 1,014 | 1,014 | 1,005 | 1,009 | 1,625 |
| 2024/07/04 | 1,005 | 1,014 | 1,005 | 1,014 | 775 |
| 2024/07/03 | 1,002 | 1,007 | 996 | 1,006 | 519 |
| 2024/07/02 | 998 | 1,003 | 995 | 1,003 | 101,444 |
| 2024/07/01 | 1,010 | 1,010 | 996 | 998 | 10,808 |
| 2024/06/28 | 1,006 | 1,011 | 994 | 1,004 | 73,967 |
| 2024/06/27 | 1,011 | 1,011 | 1,001 | 1,005 | 1,354 |
| 2024/06/26 | 1,015 | 1,015 | 1,007 | 1,013 | 676 |
| 2024/06/25 | 1,009 | 1,016 | 1,009 | 1,015 | 22,015 |
| 2024/06/24 | 1,009 | 1,014 | 1,006 | 1,012 | 932 |
| 2024/06/21 | 1,010 | 1,014 | 1,004 | 1,010 | 2,529 |
| 2024/06/20 | 1,017 | 1,022 | 1,011 | 1,015 | 195 |
| 2024/06/19 | 1,003 | 1,017 | 1,003 | 1,017 | 920 |
| 2024/06/18 | 1,001 | 1,005 | 999 | 1,003 | 1,387 |
| 2024/06/17 | 1,009 | 1,011 | 1,000 | 1,005 | 952 |
| 2024/06/14 | 1,009 | 1,012 | 1,004 | 1,010 | 446 |
| 2024/06/13 | 1,008 | 1,008 | 1,001 | 1,004 | 657 |
| 2024/06/12 | 1,010 | 1,010 | 1,006 | 1,007 | 775 |
| 2024/06/11 | 1,016 | 1,019 | 1,009 | 1,010 | 328 |
| 2024/06/10 | 1,008 | 1,011 | 1,005 | 1,010 | 768 |
| 2024/06/07 | 1,012 | 1,015 | 1,005 | 1,008 | 507 |
| 2024/06/06 | 1,012 | 1,013 | 1,002 | 1,013 | 9,286 |
| 2024/06/05 | 1,013 | 1,013 | 1,009 | 1,012 | 2,068 |
| 2024/06/04 | 1,013 | 1,017 | 1,008 | 1,015 | 1,681 |
| 2024/06/03 | 1,019 | 1,019 | 1,013 | 1,013 | 610 |
| 2024/05/31 | 1,004 | 1,012 | 1,004 | 1,010 | 1,367 |
| 2024/05/30 | 1,011 | 1,011 | 999 | 1,004 | 4,689 |
| 2024/05/29 | 1,028 | 1,028 | 1,007 | 1,008 | 2,370 |
| 2024/05/28 | 1,024 | 1,030 | 1,022 | 1,027 | 7,467 |
| 2024/05/27 | 1,029 | 1,029 | 1,014 | 1,025 | 9,519 |
| 2024/05/24 | 1,025 | 1,031 | 1,021 | 1,031 | 257 |
| 2024/05/23 | 1,034 | 1,034 | 1,022 | 1,030 | 3,931 |
| 2024/05/22 | 1,045 | 1,045 | 1,035 | 1,038 | 404 |
| 2024/05/21 | 1,044 | 1,046 | 1,040 | 1,046 | 1,004 |
| 2024/05/20 | 1,056 | 1,056 | 1,039 | 1,044 | 5,417 |
| 2024/05/17 | 1,047 | 1,056 | 1,046 | 1,054 | 179 |
| 2024/05/16 | 1,060 | 1,060 | 1,047 | 1,050 | 10,602 |
| 2024/05/15 | 1,065 | 1,065 | 1,055 | 1,055 | 1,024 |
| 2024/05/14 | 1,063 | 1,063 | 1,058 | 1,059 | 864 |
| 2024/05/13 | 1,050 | 1,058 | 1,050 | 1,058 | 3,374 |
| 2024/05/10 | 1,063 | 1,063 | 1,042 | 1,050 | 1,285 |
| 2024/05/09 | 1,063 | 1,063 | 1,058 | 1,062 | 1,786 |
| 2024/05/08 | 1,070 | 1,070 | 1,058 | 1,059 | 518 |
| 2024/05/07 | 1,067 | 1,072 | 1,061 | 1,066 | 3,032 |
| 2024/05/02 | 1,061 | 1,070 | 1,057 | 1,065 | 2,004 |
| 2024/05/01 | 1,055 | 1,059 | 1,053 | 1,055 | 3,435 |
| 2024/04/30 | 1,052 | 1,055 | 1,044 | 1,055 | 1,382 |
| 2024/04/26 | 1,042 | 1,049 | 1,039 | 1,046 | 546 |
| 2024/04/25 | 1,041 | 1,048 | 1,039 | 1,040 | 1,993 |
| 2024/04/24 | 1,043 | 1,043 | 1,035 | 1,039 | 1,015 |
| 2024/04/23 | 1,048 | 1,051 | 1,040 | 1,043 | 1,621 |
| 2024/04/22 | 1,034 | 1,050 | 1,034 | 1,048 | 2,943 |
| 2024/04/19 | 1,032 | 1,041 | 1,024 | 1,034 | 2,721 |
| 2024/04/18 | 1,038 | 1,046 | 1,038 | 1,039 | 2,056 |
| 2024/04/17 | 1,041 | 1,044 | 1,034 | 1,041 | 1,059 |
| 2024/04/16 | 1,040 | 1,046 | 1,034 | 1,035 | 1,788 |
| 2024/04/15 | 1,036 | 1,040 | 1,036 | 1,037 | 386 |
| 2024/04/12 | 1,043 | 1,043 | 1,029 | 1,034 | 7,712 |
| 2024/04/11 | 1,034 | 1,048 | 1,030 | 1,046 | 1,887 |
| 2024/04/10 | 1,047 | 1,053 | 1,037 | 1,039 | 1,033 |
| 2024/04/09 | 1,039 | 1,049 | 1,039 | 1,048 | 2,034 |
| 2024/04/08 | 1,017 | 1,034 | 1,015 | 1,034 | 39,683 |
| 2024/04/05 | 1,028 | 1,028 | 1,009 | 1,009 | 2,199 |
| 2024/04/04 | 1,023 | 1,027 | 1,021 | 1,026 | 128 |
| 2024/04/03 | 1,032 | 1,032 | 1,019 | 1,025 | 2,120 |
| 2024/04/02 | 1,048 | 1,048 | 1,029 | 1,032 | 2,960 |
| 2024/04/01 | 1,049 | 1,054 | 1,043 | 1,043 | 2,007 |
| 2024/03/29 | 1,050 | 1,050 | 1,038 | 1,044 | 2,473 |
| 2024/03/28 | 1,056 | 1,057 | 1,043 | 1,044 | 3,415 |
| 2024/03/27 | 1,079 | 1,079 | 1,048 | 1,051 | 473 |
| 2024/03/26 | 1,047 | 1,054 | 1,044 | 1,050 | 1,438 |
| 2024/03/25 | 1,050 | 1,054 | 1,047 | 1,048 | 2,603 |
| 2024/03/22 | 1,041 | 1,051 | 1,037 | 1,047 | 92,217 |
| 2024/03/21 | 1,039 | 1,040 | 1,024 | 1,038 | 2,466 |
| 2024/03/19 | 1,003 | 1,032 | 1,003 | 1,026 | 4,404 |
| 2024/03/18 | 1,010 | 1,010 | 996 | 996 | 5,771 |
| 2024/03/15 | 998 | 1,012 | 995 | 1,000 | 9,490 |
| 2024/03/14 | 982 | 989 | 978 | 988 | 1,804 |
| 2024/03/13 | 984 | 988 | 969 | 973 | 1,722 |
| 2024/03/12 | 988 | 988 | 977 | 984 | 1,371 |
| 2024/03/11 | 984 | 986 | 977 | 980 | 2,139 |
| 2024/03/08 | 976 | 989 | 971 | 979 | 1,939 |
| 2024/03/07 | 991 | 991 | 973 | 974 | 1,333 |
| 2024/03/06 | 985 | 987 | 982 | 987 | 654 |
| 2024/03/05 | 986 | 986 | 975 | 978 | 1,133 |
| 2024/03/04 | 977 | 985 | 974 | 978 | 1,902 |
| 2024/03/01 | 979 | 979 | 966 | 967 | 1,685 |
| 2024/02/29 | 990 | 990 | 968 | 972 | 3,410 |
| 2024/02/28 | 995 | 996 | 986 | 987 | 3,242 |
| 2024/02/27 | 991 | 996 | 986 | 990 | 1,311 |
| 2024/02/26 | 985 | 987 | 980 | 984 | 3,570 |
| 2024/02/22 | 970 | 977 | 964 | 974 | 4,221 |
| 2024/02/21 | 987 | 987 | 968 | 974 | 9,058 |
| 2024/02/20 | 990 | 995 | 987 | 988 | 3,159 |
| 2024/02/19 | 993 | 993 | 983 | 985 | 2,925 |
| 2024/02/16 | 994 | 999 | 984 | 989 | 64,347 |
| 2024/02/15 | 1,000 | 1,006 | 991 | 993 | 1,995 |
| 2024/02/14 | 1,008 | 1,008 | 1,005 | 1,007 | 253 |
| 2024/02/13 | 1,002 | 1,010 | 1,002 | 1,008 | 1,166 |
| 2024/02/09 | 1,009 | 1,009 | 1,002 | 1,004 | 514 |
| 2024/02/08 | 1,003 | 1,010 | 1,003 | 1,005 | 180 |
| 2024/02/07 | 1,012 | 1,015 | 1,004 | 1,004 | 196 |
| 2024/02/06 | 1,027 | 1,027 | 1,012 | 1,012 | 214 |
| 2024/02/05 | 1,029 | 1,029 | 1,021 | 1,021 | 502 |
| 2024/02/02 | 1,029 | 1,029 | 1,026 | 1,026 | 611 |
| 2024/02/01 | 1,025 | 1,026 | 1,016 | 1,019 | 2,244 |
| 2024/01/31 | 1,030 | 1,032 | 1,030 | 1,030 | 1,055 |
| 2024/01/30 | 1,036 | 1,036 | 1,029 | 1,030 | 28 |
| 2024/01/29 | 1,031 | 1,036 | 1,028 | 1,035 | 32,453 |
| 2024/01/26 | 1,032 | 1,035 | 1,031 | 1,032 | 167 |
| 2024/01/25 | 1,032 | 1,033 | 1,025 | 1,031 | 40,479 |
| 2024/01/24 | 1,038 | 1,042 | 1,033 | 1,037 | 1,131 |
| 2024/01/23 | 1,045 | 1,045 | 1,035 | 1,035 | 478 |
| 2024/01/22 | 1,029 | 1,037 | 1,028 | 1,037 | 942 |
| 2024/01/19 | 1,018 | 1,022 | 1,015 | 1,021 | 128 |
| 2024/01/18 | 1,023 | 1,023 | 1,011 | 1,011 | 615 |
| 2024/01/17 | 1,027 | 1,027 | 1,018 | 1,018 | 1,057 |
| 2024/01/16 | 1,033 | 1,033 | 1,026 | 1,026 | 478 |
| 2024/01/15 | 1,023 | 1,028 | 1,022 | 1,027 | 1,738 |
| 2024/01/12 | 1,022 | 1,022 | 1,018 | 1,021 | 456 |
| 2024/01/11 | 1,016 | 1,019 | 1,016 | 1,018 | 1,205 |
| 2024/01/10 | 1,026 | 1,027 | 1,020 | 1,020 | 1,047 |
| 2024/01/09 | 1,030 | 1,030 | 1,019 | 1,023 | 10,640 |
| 2024/01/05 | 1,010 | 1,029 | 1,010 | 1,024 | 185 |
| 2024/01/04 | 1,018 | 1,018 | 1,008 | 1,008 | 547 |