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 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
2026/06/08 869 876 866 876 2,929
2026/06/05 878 878 865 867 13,775
2026/06/04 878 878 866 870 58,082
2026/06/03 871 881 871 877 26,591
2026/06/02 888 888 863 871 19,378
2026/06/01 903 903 880 884 7,630
2026/05/29 893 901 889 900 2,307
2026/05/28 893 893 886 888 27,786
2026/05/27 888 890 884 890 2,830
2026/05/26 888 888 880 887 6,989
2026/05/25 885 888 883 886 5,067
2026/05/22 894 894 884 888 15,312
2026/05/21 893 894 888 894 12,303
2026/05/20 899 899 887 888 41,153
2026/05/19 890 898 890 897 42,383
2026/05/18 902 903 888 892 19,826
2026/05/15 902 909 900 900 3,535
2026/05/14 908 908 899 899 10,197
2026/05/13 906 907 901 901 10,648
2026/05/12 916 916 906 907 22,551
2026/05/11 922 922 912 915 13,176
2026/05/08 940 940 914 917 26,757
2026/05/07 931 941 917 941 33,755
2026/05/01 932 932 918 925 26,824
2026/04/30 921 927 916 921 84,927
2026/04/28 932 933 921 921 94,736
2026/04/27 930 934 928 930 1,821
2026/04/24 932 933 928 932 3,644
2026/04/23 936 936 926 929 10,691
2026/04/22 949 950 941 941 5,392
2026/04/21 957 957 949 951 2,600
2026/04/20 962 964 953 953 5,312
2026/04/17 972 972 958 961 2,356
2026/04/16 968 968 958 963 741
2026/04/15 965 965 957 957 1,483
2026/04/14 949 962 949 959 31,491
2026/04/13 940 942 937 942 2,510
2026/04/10 948 948 937 937 1,056
2026/04/09 951 954 938 940 2,891
2026/04/08 941 949 938 949 3,422
2026/04/07 942 943 932 932 3,599
2026/04/06 931 935 930 933 6,515
2026/04/03 922 931 921 931 2,886
2026/03/27 941 949 938 939 43,736
2026/03/26 958 958 936 936 27,990
2026/03/25 951 955 949 955 6,204
2026/03/24 953 956 940 940 33,777
2026/03/23 970 970 940 956 273,211
2026/03/19 975 975 962 964 100,990
2026/03/18 976 976 972 974 3,027
2026/03/17 969 973 969 970 3,024
2026/03/16 952 969 952 965 37,702
2026/03/13 965 966 957 958 1,888
2026/03/12 973 973 959 962 5,314
2026/03/11 962 970 958 967 3,613
2026/03/10 971 971 956 957 48,460
2026/03/09 954 965 950 962 34,828
2026/03/06 970 972 958 958 6,920
2026/03/05 965 978 965 973 51,214
2026/03/04 960 965 950 950 73,468
2026/03/03 983 983 965 971 95,006
2026/03/02 970 980 967 980 6,238
2026/02/27 986 986 973 973 3,934
2026/02/26 979 986 974 984 5,535
2026/02/25 976 977 972 974 6,594
2026/02/24 967 977 966 975 4,101
2026/02/20 955 967 955 961 8,997
2026/02/19 974 974 963 966 4,253
2026/02/18 964 974 963 972 490,048
2026/02/17 974 974 962 964 12,521
2026/02/16 960 972 957 971 2,790
2026/02/13 970 971 957 960 19,095
2026/02/12 978 978 970 973 5,758
2026/02/10 983 983 972 978 37,015
2026/02/09 983 983 969 976 77,401
2026/02/06 981 981 972 976 6,554
2026/02/05 984 984 976 980 46,145
2026/02/04 975 982 970 980 61,007
2026/02/03 969 977 966 977 47,515
2026/02/02 972 972 964 972 21,302
2026/01/30 977 977 967 968 5,045
2026/01/29 964 977 958 977 95,348
2026/01/28 976 976 963 965 1,223
2026/01/27 973 973 962 969 3,511
2026/01/26 976 976 966 973 10,455
2026/01/23 988 988 976 978 5,366
2026/01/22 985 988 980 983 1,758
2026/01/21 996 996 978 982 31,889
2026/01/20 1,012 1,013 1,000 1,000 8,731
2026/01/19 1,024 1,026 1,009 1,009 17,732
2026/01/16 1,018 1,020 1,017 1,020 3,330
2026/01/15 1,012 1,017 1,011 1,015 1,537
2026/01/14 1,020 1,020 1,010 1,010 3,577
2026/01/13 1,018 1,018 1,008 1,015 16,336
2026/01/09 1,017 1,019 1,012 1,015 18,617
2026/01/08 1,014 1,015 1,009 1,013 641
2026/01/07 1,005 1,013 1,001 1,011 3,206
2026/01/06 999 1,005 999 1,005 1,923
2026/01/05 994 1,003 993 1,000 5,561
2025/12/30 1,002 1,004 994 996 1,084
2025/12/29 1,001 1,002 996 1,000 10,529
2025/12/26 1,000 1,004 992 992 7,677
2025/12/25 1,000 1,003 996 1,002 1,511
2025/12/24 990 996 990 994 4,470
2025/12/23 986 991 983 991 59,250
2025/12/22 995 999 986 988 37,183
2025/12/19 985 995 985 992 14,386
2025/12/18 987 993 984 987 1,990
2025/12/17 981 986 980 986 1,774
2025/12/16 980 984 978 980 23,566
2025/12/15 980 982 977 980 12,887
2025/12/12 966 982 966 978 2,780
2025/12/11 974 974 960 970 5,560
2025/12/10 968 973 964 972 4,874
2025/12/09 970 970 956 966 20,597
2025/12/08 966 969 957 964 8,932
2025/12/05 967 974 965 967 24,608
2025/12/04 985 985 969 973 30,728
2025/12/03 977 983 974 983 17,306
2025/12/02 982 987 979 982 33,129
2025/12/01 997 997 984 989 83,772
2025/11/28 999 999 993 993 4,703
2025/11/27 993 1,000 993 999 2,991
2025/11/26 985 992 985 989 9,528
2025/11/25 984 987 977 986 7,138
2025/11/21 971 980 970 979 2,963
2025/11/20 975 976 964 964 37,375
2025/11/19 966 967 961 964 57,014
2025/11/18 979 980 963 965 9,126
2025/11/17 971 978 968 978 20,308
2025/11/14 970 975 970 971 47,857
2025/11/13 969 971 965 965 1,477
2025/11/12 971 977 970 970 25,218
2025/11/11 962 971 960 971 4,058
2025/11/10 960 964 958 959 106,576
2025/11/07 948 960 948 959 2,688
2025/11/06 960 960 955 959 2,507
2025/11/05 947 964 943 964 52,407
2025/11/04 940 949 940 947 55,103
2025/10/31 940 945 938 940 16,779
2025/10/30 934 942 931 941 16,273
2025/10/29 937 939 930 932 1,537
2025/10/28 945 945 936 936 4,566
2025/10/27 939 946 938 943 17,213
2025/10/24 941 944 937 939 2,847
2025/10/23 932 940 930 940 5,627
2025/10/22 939 946 935 946 25,774
2025/10/21 941 941 934 934 5,017
2025/10/20 935 938 931 936 3,268
2025/10/17 934 935 930 933 3,927
2025/10/16 929 934 925 934 12,298
2025/10/15 925 928 923 928 2,992
2025/10/14 926 927 919 926 11,829
2025/10/10 930 931 926 928 19,273
2025/10/09 928 930 923 930 16,605
2025/10/08 933 934 928 928 1,916
2025/10/07 937 937 928 932 38,590
2025/10/06 920 935 920 933 22,130
2025/10/03 914 918 914 914 19,567
2025/10/02 915 921 911 915 6,438
2025/10/01 911 915 906 911 1,873
2025/09/30 913 917 909 916 1,549
2025/09/29 925 950 909 909 3,517
2025/09/26 919 922 916 922 14,902
2025/09/25 916 917 911 917 6,245
2025/09/24 914 916 911 916 11,205
2025/09/22 914 919 914 914 1,141
2025/09/19 919 923 911 911 13,922
2025/09/18 920 925 915 918 46,723
2025/09/17 916 921 912 915 9,880
2025/09/16 910 918 910 916 23,921
2025/09/12 904 912 904 910 4,912
2025/09/11 896 905 896 902 649
2025/09/10 896 904 895 896 55,403
2025/09/09 892 900 892 900 73,697
2025/09/08 892 898 892 894 6,560
2025/09/05 892 895 888 891 5,643
2025/09/04 898 899 891 894 5,794
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

このページの先頭へ