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
2026/03/06 970 972 958 958 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
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

このページの先頭へ