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
2020/12/30 1,032 1,038 1,027 1,037 2,042
2020/12/29 1,021 1,031 1,019 1,030 11,607
2020/12/28 1,012 1,025 1,012 1,023 2,012
2020/12/25 1,018 1,020 1,014 1,014 572
2020/12/24 1,014 1,019 1,007 1,018 556
2020/12/23 1,006 1,016 1,004 1,014 1,297
2020/12/22 1,000 1,009 997 1,009 1,739
2020/12/21 1,002 1,005 998 1,002 1,148
2020/12/18 1,015 1,015 999 1,006 12,977
2020/12/17 1,007 1,013 1,007 1,011 943
2020/12/16 1,002 1,006 998 1,006 1,100
2020/12/15 1,006 1,006 996 997 938
2020/12/14 1,001 1,002 995 995 30,963
2020/12/11 991 995 981 994 6,443
2020/12/10 983 986 978 982 6,922
2020/12/09 989 998 982 984 10,805
2020/12/08 981 988 981 988 10,834
2020/12/07 991 992 979 979 1,998
2020/12/04 986 994 982 990 1,196
2020/12/03 991 991 982 982 21,917
2020/12/02 1,001 1,001 987 987 12,890
2020/12/01 1,002 1,011 1,002 1,003 1,162
2020/11/30 1,004 1,007 995 1,005 6,987
2020/11/27 989 1,004 989 1,000 7,364
2020/11/26 994 994 981 989 3,882
2020/11/25 1,010 1,010 988 990 22,373
2020/11/24 1,016 1,020 1,015 1,017 2,912
2020/11/20 1,021 1,021 1,011 1,016 2,358
2020/11/19 1,005 1,014 998 1,014 9,357
2020/11/18 1,010 1,014 1,008 1,009 341
2020/11/17 1,010 1,017 1,006 1,010 23,461
2020/11/16 1,036 1,039 1,018 1,018 36,244
2020/11/13 1,033 1,044 1,032 1,037 3,208
2020/11/12 1,032 1,039 1,031 1,032 2,313
2020/11/11 1,012 1,028 1,010 1,026 1,630
2020/11/10 1,040 1,045 1,005 1,010 135,177
2020/11/09 1,045 1,060 1,042 1,060 97,843
2020/11/06 1,045 1,047 1,038 1,047 162
2020/11/05 1,031 1,050 1,030 1,049 31,707
2020/11/04 1,021 1,030 1,014 1,024 1,963
2020/11/02 1,019 1,019 1,005 1,016 3,317
2020/10/30 1,018 1,025 1,015 1,016 109,818
2020/10/29 995 1,021 995 1,021 1,692
2020/10/28 999 1,006 999 1,000 11,344
2020/10/27 994 1,014 992 998 836
2020/10/26 1,011 1,011 995 996 4,532
2020/10/23 1,008 1,013 1,006 1,013 1,597
2020/10/22 1,010 1,016 1,007 1,008 13,178
2020/10/21 1,021 1,022 1,013 1,018 19,087
2020/10/20 1,022 1,029 1,017 1,024 97,629
2020/10/19 1,017 1,026 1,011 1,026 7,700
2020/10/16 1,031 1,031 1,018 1,018 2,352
2020/10/15 1,042 1,042 1,029 1,029 1,577
2020/10/14 1,040 1,040 1,037 1,039 378
2020/10/13 1,041 1,045 1,035 1,035 16,548
2020/10/12 1,041 1,045 1,039 1,039 1,392
2020/10/09 1,050 1,051 1,043 1,043 6,028
2020/10/08 1,049 1,050 1,045 1,045 6,307
2020/10/07 1,054 1,057 1,048 1,048 7,991
2020/10/06 1,052 1,056 1,049 1,055 416
2020/10/05 1,050 1,053 1,048 1,049 283
2020/10/02 1,058 1,066 1,044 1,044 7,837
2020/09/30 1,062 1,062 1,046 1,054 3,458
2020/09/29 1,059 1,067 1,056 1,062 18,364
2020/09/28 1,060 1,063 1,054 1,055 6,970
2020/09/25 1,062 1,067 1,058 1,065 2,148
2020/09/24 1,057 1,060 1,051 1,053 903
2020/09/23 1,047 1,068 1,047 1,048 14,610
2020/09/18 1,083 1,090 1,053 1,090 11,035
2020/09/17 1,068 1,080 1,068 1,075 2,674
2020/09/16 1,058 1,068 1,054 1,063 1,684
2020/09/15 1,051 1,056 1,047 1,049 544
2020/09/14 1,042 1,048 1,038 1,043 693
2020/09/11 1,025 1,043 1,025 1,038 532
2020/09/10 1,035 1,038 1,029 1,029 10,356
2020/09/09 1,027 1,036 1,025 1,033 1,342
2020/09/08 1,040 1,040 1,028 1,033 3,190
2020/09/07 1,054 1,054 1,037 1,038 11,131
2020/09/04 1,051 1,062 1,051 1,054 1,832
2020/09/03 1,058 1,064 1,054 1,061 715
2020/09/02 1,057 1,062 1,051 1,054 13,945
2020/09/01 1,055 1,067 1,055 1,060 5,018
2020/08/31 1,064 1,070 1,055 1,055 4,048
2020/08/28 1,061 1,072 1,058 1,068 29,158
2020/08/27 1,059 1,064 1,054 1,061 6,584
2020/08/26 1,074 1,074 1,059 1,060 27,428

このページの先頭へ