GX ロジスティクス・J-REIT(2565)の株価時系列情報
GX ロジスティクス・J-REIT(2565)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 915 | 915 | 898 | 898 | 4,335 |
| 2025/09/02 | 916 | 918 | 912 | 915 | 1,076 |
| 2025/09/01 | 916 | 921 | 913 | 916 | 1,708 |
| 2025/08/29 | 915 | 917 | 914 | 916 | 13,139 |
| 2025/08/28 | 914 | 916 | 911 | 913 | 12,240 |
| 2025/08/27 | 902 | 914 | 902 | 913 | 21,036 |
| 2025/08/26 | 906 | 908 | 901 | 904 | 9,795 |
| 2025/08/25 | 905 | 908 | 904 | 908 | 9,480 |
| 2025/08/22 | 902 | 905 | 901 | 901 | 14,156 |
| 2025/08/21 | 907 | 911 | 902 | 902 | 16,642 |
| 2025/08/20 | 914 | 917 | 910 | 916 | 11,777 |
| 2025/08/19 | 906 | 913 | 905 | 913 | 6,342 |
| 2025/08/18 | 898 | 907 | 898 | 906 | 1,067 |
| 2025/08/15 | 901 | 903 | 898 | 900 | 9,155 |
| 2025/08/14 | 903 | 906 | 899 | 900 | 2,996 |
| 2025/08/13 | 910 | 910 | 902 | 902 | 48,244 |
| 2025/08/12 | 902 | 908 | 898 | 908 | 12,966 |
| 2025/08/08 | 906 | 906 | 897 | 901 | 91,478 |
| 2025/08/07 | 903 | 906 | 900 | 906 | 40,593 |
| 2025/08/06 | 894 | 904 | 893 | 903 | 10,409 |
| 2025/08/05 | 890 | 894 | 890 | 894 | 22,962 |
| 2025/08/04 | 887 | 889 | 885 | 889 | 3,706 |
| 2025/08/01 | 879 | 887 | 878 | 887 | 3,941 |
| 2025/07/31 | 883 | 884 | 879 | 883 | 17,564 |
| 2025/07/30 | 871 | 885 | 871 | 885 | 12,831 |
| 2025/07/29 | 865 | 871 | 862 | 871 | 1,309 |
| 2025/07/28 | 862 | 871 | 858 | 866 | 5,745 |
| 2025/07/25 | 855 | 860 | 855 | 860 | 18,009 |
| 2025/07/24 | 857 | 860 | 856 | 856 | 28,922 |
| 2025/07/23 | 858 | 860 | 856 | 856 | 10,700 |
| 2025/07/22 | 860 | 860 | 853 | 857 | 915 |
| 2025/07/18 | 861 | 861 | 855 | 855 | 23,996 |
| 2025/07/17 | 861 | 861 | 857 | 861 | 580 |
| 2025/07/16 | 862 | 862 | 858 | 859 | 668 |
| 2025/07/15 | 861 | 862 | 856 | 861 | 1,051 |
| 2025/07/14 | 847 | 862 | 847 | 862 | 5,538 |
| 2025/07/11 | 854 | 858 | 854 | 858 | 4,017 |
| 2025/07/10 | 852 | 854 | 851 | 854 | 4,957 |
| 2025/07/09 | 859 | 860 | 855 | 855 | 11,943 |
| 2025/07/08 | 867 | 867 | 859 | 860 | 2,408 |
| 2025/07/07 | 863 | 867 | 861 | 867 | 2,890 |
| 2025/07/04 | 858 | 862 | 858 | 862 | 684 |
| 2025/07/03 | 862 | 862 | 858 | 862 | 4,647 |
| 2025/07/02 | 855 | 860 | 853 | 858 | 37,649 |
| 2025/07/01 | 853 | 857 | 853 | 855 | 8,979 |
| 2025/06/30 | 864 | 868 | 858 | 858 | 38,797 |
| 2025/06/27 | 866 | 867 | 862 | 864 | 56,252 |
| 2025/06/26 | 865 | 866 | 858 | 866 | 25,142 |
| 2025/06/25 | 866 | 866 | 863 | 864 | 31,145 |
| 2025/06/24 | 859 | 865 | 859 | 865 | 7,032 |
| 2025/06/23 | 854 | 861 | 851 | 861 | 6,624 |
| 2025/06/20 | 859 | 864 | 855 | 864 | 22,511 |
| 2025/06/19 | 864 | 864 | 859 | 862 | 1,763 |
| 2025/06/18 | 863 | 866 | 861 | 864 | 2,970 |
| 2025/06/17 | 857 | 864 | 854 | 864 | 872 |
| 2025/06/16 | 860 | 867 | 854 | 858 | 83,695 |
| 2025/06/13 | 854 | 860 | 850 | 858 | 1,996 |
| 2025/06/12 | 852 | 854 | 850 | 851 | 12,946 |
| 2025/06/11 | 846 | 852 | 843 | 852 | 3,423 |
| 2025/06/10 | 840 | 845 | 840 | 845 | 3,935 |
| 2025/06/09 | 845 | 845 | 840 | 840 | 5,125 |
| 2025/06/06 | 840 | 845 | 840 | 843 | 527 |
| 2025/06/05 | 842 | 842 | 840 | 842 | 2,103 |
| 2025/06/04 | 846 | 846 | 841 | 841 | 594 |
| 2025/06/03 | 844 | 845 | 839 | 842 | 737 |
| 2025/06/02 | 843 | 843 | 839 | 842 | 23,222 |
| 2025/05/30 | 843 | 843 | 839 | 841 | 410 |
| 2025/05/29 | 844 | 844 | 839 | 841 | 10,278 |
| 2025/05/28 | 835 | 843 | 835 | 841 | 7,217 |
| 2025/05/27 | 832 | 837 | 832 | 834 | 2,621 |
| 2025/05/26 | 831 | 836 | 831 | 836 | 3,493 |
| 2025/05/23 | 831 | 831 | 828 | 831 | 1,342 |
| 2025/05/22 | 825 | 828 | 825 | 828 | 9,734 |
| 2025/05/21 | 829 | 832 | 826 | 832 | 25,849 |
| 2025/05/20 | 837 | 837 | 829 | 830 | 81,122 |
| 2025/05/19 | 834 | 838 | 831 | 838 | 2,749 |
| 2025/05/16 | 841 | 844 | 834 | 838 | 16,869 |
| 2025/05/15 | 839 | 841 | 837 | 841 | 2,278 |
| 2025/05/14 | 838 | 842 | 834 | 842 | 5,821 |
| 2025/05/13 | 850 | 850 | 837 | 840 | 8,164 |
| 2025/05/12 | 845 | 851 | 842 | 851 | 2,312 |
| 2025/05/09 | 839 | 842 | 837 | 841 | 17,869 |
| 2025/05/08 | 849 | 849 | 839 | 839 | 4,239 |
| 2025/05/07 | 855 | 856 | 844 | 848 | 2,888 |
| 2025/05/02 | 849 | 855 | 847 | 850 | 6,261 |
| 2025/05/01 | 832 | 848 | 832 | 848 | 5,518 |
| 2025/04/30 | 837 | 837 | 829 | 835 | 6,960 |
| 2025/04/28 | 826 | 832 | 826 | 832 | 2,991 |
| 2025/04/25 | 832 | 833 | 819 | 819 | 6,275 |
| 2025/04/24 | 834 | 834 | 830 | 830 | 2,840 |
| 2025/04/23 | 836 | 838 | 833 | 835 | 8,466 |
| 2025/04/22 | 845 | 850 | 845 | 848 | 6,971 |
| 2025/04/21 | 843 | 847 | 843 | 846 | 5,642 |
| 2025/04/18 | 844 | 848 | 842 | 847 | 39,580 |
| 2025/04/17 | 845 | 846 | 840 | 844 | 1,496 |
| 2025/04/16 | 841 | 844 | 837 | 841 | 78,659 |
| 2025/04/15 | 842 | 844 | 836 | 841 | 9,031 |
| 2025/04/14 | 845 | 850 | 842 | 842 | 5,678 |
| 2025/04/11 | 831 | 845 | 831 | 843 | 16,522 |
| 2025/04/10 | 836 | 849 | 829 | 830 | 35,458 |
| 2025/04/09 | 820 | 827 | 819 | 821 | 44,035 |
| 2025/04/08 | 830 | 833 | 817 | 817 | 15,333 |
| 2025/04/07 | 827 | 828 | 806 | 817 | 70,430 |
| 2025/04/04 | 834 | 838 | 831 | 838 | 8,225 |
| 2025/04/03 | 831 | 839 | 825 | 839 | 3,803 |
| 2025/04/02 | 844 | 845 | 832 | 834 | 3,718 |
| 2025/04/01 | 850 | 850 | 839 | 842 | 461 |
| 2025/03/31 | 847 | 848 | 839 | 840 | 1,780 |
| 2025/03/28 | 850 | 851 | 847 | 849 | 10,135 |
| 2025/03/27 | 848 | 853 | 848 | 852 | 2,418 |
| 2025/03/26 | 849 | 850 | 844 | 848 | 2,450 |
| 2025/03/25 | 852 | 855 | 848 | 848 | 11,494 |
| 2025/03/24 | 848 | 851 | 847 | 851 | 1,527 |
| 2025/03/21 | 849 | 851 | 845 | 848 | 3,192 |
| 2025/03/19 | 840 | 850 | 840 | 846 | 50,924 |
| 2025/03/18 | 837 | 845 | 837 | 844 | 1,628 |
| 2025/03/17 | 837 | 840 | 837 | 839 | 1,252 |
| 2025/03/14 | 832 | 838 | 830 | 838 | 10,843 |
| 2025/03/13 | 823 | 832 | 823 | 831 | 15,744 |
| 2025/03/12 | 816 | 822 | 815 | 821 | 576 |
| 2025/03/11 | 818 | 821 | 813 | 814 | 1,911 |
| 2025/03/10 | 826 | 827 | 818 | 818 | 3,177 |
| 2025/03/07 | 829 | 829 | 824 | 827 | 10,775 |
| 2025/03/06 | 830 | 832 | 829 | 831 | 1,414 |
| 2025/03/05 | 836 | 836 | 829 | 834 | 787 |
| 2025/03/04 | 842 | 842 | 835 | 835 | 1,048 |
| 2025/03/03 | 873 | 873 | 841 | 845 | 1,612 |
| 2025/02/28 | 842 | 863 | 841 | 863 | 18,466 |
| 2025/02/27 | 836 | 843 | 834 | 841 | 38,299 |
| 2025/02/26 | 833 | 835 | 827 | 835 | 282,484 |
| 2025/02/25 | 826 | 831 | 826 | 829 | 2,868 |
| 2025/02/21 | 828 | 830 | 825 | 827 | 1,323 |
| 2025/02/20 | 828 | 830 | 827 | 829 | 6,494 |
| 2025/02/19 | 834 | 836 | 832 | 832 | 8,425 |
| 2025/02/18 | 833 | 835 | 830 | 830 | 1,151 |
| 2025/02/17 | 820 | 832 | 820 | 831 | 3,745 |
| 2025/02/14 | 830 | 832 | 825 | 831 | 2,186 |
| 2025/02/13 | 825 | 829 | 823 | 829 | 5,731 |
| 2025/02/12 | 824 | 824 | 819 | 823 | 1,064 |
| 2025/02/10 | 826 | 826 | 819 | 822 | 1,841 |
| 2025/02/07 | 833 | 833 | 824 | 826 | 2,978 |
| 2025/02/06 | 830 | 834 | 830 | 831 | 4,211 |
| 2025/02/05 | 836 | 836 | 829 | 832 | 1,552 |
| 2025/02/04 | 840 | 840 | 830 | 832 | 7,099 |
| 2025/02/03 | 848 | 850 | 836 | 839 | 3,413 |
| 2025/01/31 | 846 | 849 | 843 | 849 | 17,534 |
| 2025/01/30 | 851 | 851 | 842 | 846 | 45,116 |
| 2025/01/29 | 848 | 850 | 845 | 848 | 665 |
| 2025/01/28 | 837 | 851 | 837 | 845 | 3,214 |
| 2025/01/27 | 826 | 838 | 826 | 837 | 4,753 |
| 2025/01/24 | 810 | 828 | 810 | 826 | 17,688 |
| 2025/01/23 | 812 | 813 | 809 | 813 | 42,824 |
| 2025/01/22 | 814 | 816 | 812 | 813 | 45,386 |
| 2025/01/21 | 812 | 815 | 811 | 811 | 1,535 |
| 2025/01/20 | 815 | 817 | 812 | 812 | 9,778 |
| 2025/01/17 | 810 | 816 | 810 | 815 | 7,129 |
| 2025/01/16 | 810 | 813 | 808 | 812 | 566 |
| 2025/01/15 | 806 | 810 | 805 | 808 | 5,249 |
| 2025/01/14 | 821 | 821 | 807 | 807 | 9,476 |
| 2025/01/10 | 818 | 818 | 809 | 813 | 4,961 |
| 2025/01/09 | 813 | 815 | 807 | 815 | 3,590 |
| 2025/01/08 | 820 | 820 | 815 | 817 | 798 |
| 2025/01/07 | 826 | 826 | 816 | 816 | 8,006 |
| 2025/01/06 | 823 | 827 | 822 | 823 | 4,280 |
| 2024/12/30 | 820 | 824 | 814 | 814 | 3,979 |
| 2024/12/27 | 814 | 823 | 814 | 820 | 4,906 |
| 2024/12/26 | 803 | 812 | 803 | 811 | 10,931 |
| 2024/12/25 | 804 | 807 | 801 | 802 | 4,473 |
| 2024/12/24 | 797 | 807 | 797 | 799 | 21,422 |
| 2024/12/23 | 796 | 799 | 795 | 799 | 81,272 |
| 2024/12/20 | 798 | 803 | 798 | 800 | 34,612 |
| 2024/12/19 | 800 | 801 | 795 | 795 | 69,686 |
| 2024/12/18 | 807 | 810 | 804 | 804 | 2,372 |
| 2024/12/17 | 802 | 809 | 802 | 806 | 6,656 |
| 2024/12/16 | 813 | 813 | 803 | 808 | 20,043 |
| 2024/12/13 | 808 | 813 | 808 | 811 | 9,990 |
| 2024/12/12 | 814 | 814 | 809 | 811 | 9,510 |
| 2024/12/11 | 812 | 815 | 810 | 814 | 3,347 |
| 2024/12/10 | 812 | 816 | 811 | 813 | 3,830 |
| 2024/12/09 | 813 | 817 | 812 | 814 | 4,587 |
| 2024/12/06 | 820 | 824 | 817 | 817 | 3,869 |
| 2024/12/05 | 825 | 826 | 820 | 820 | 2,886 |
| 2024/12/04 | 833 | 833 | 827 | 828 | 2,511 |
| 2024/12/03 | 830 | 831 | 825 | 829 | 3,301 |
| 2024/12/02 | 835 | 836 | 830 | 830 | 2,952 |
| 2024/11/29 | 839 | 843 | 835 | 835 | 3,195 |
| 2024/11/28 | 846 | 846 | 840 | 840 | 11,195 |
| 2024/11/27 | 840 | 846 | 839 | 845 | 3,288 |
| 2024/11/26 | 844 | 844 | 838 | 838 | 2,279 |
| 2024/11/25 | 847 | 851 | 843 | 843 | 6,467 |
| 2024/11/22 | 837 | 846 | 837 | 846 | 1,650 |
| 2024/11/21 | 843 | 843 | 835 | 837 | 918 |
| 2024/11/20 | 846 | 851 | 840 | 840 | 2,369 |
| 2024/11/19 | 840 | 845 | 839 | 844 | 3,493 |
| 2024/11/18 | 833 | 840 | 833 | 840 | 2,878 |
| 2024/11/15 | 827 | 838 | 827 | 836 | 1,937 |
| 2024/11/14 | 834 | 835 | 826 | 829 | 6,002 |
| 2024/11/13 | 840 | 841 | 834 | 838 | 15,235 |
| 2024/11/12 | 840 | 843 | 839 | 841 | 804 |
| 2024/11/11 | 840 | 840 | 836 | 837 | 1,632 |