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
2021/12/30 1,275 1,278 1,270 1,274 1,746
2021/12/29 1,274 1,288 1,270 1,273 5,320
2021/12/28 1,259 1,272 1,258 1,272 28,679
2021/12/27 1,257 1,257 1,250 1,253 931
2021/12/24 1,259 1,259 1,252 1,257 371
2021/12/23 1,241 1,254 1,241 1,251 1,440
2021/12/22 1,251 1,254 1,246 1,247 2,646
2021/12/21 1,235 1,259 1,235 1,258 2,041
2021/12/20 1,245 1,247 1,234 1,234 1,136
2021/12/17 1,218 1,249 1,218 1,246 8,883
2021/12/16 1,224 1,224 1,216 1,221 10,573
2021/12/15 1,224 1,224 1,208 1,214 12,103
2021/12/14 1,231 1,233 1,223 1,225 1,309
2021/12/13 1,236 1,240 1,229 1,231 4,387
2021/12/10 1,236 1,236 1,222 1,233 2,260
2021/12/09 1,213 1,228 1,212 1,228 12,010
2021/12/08 1,196 1,200 1,194 1,200 807
2021/12/07 1,184 1,188 1,182 1,183 674
2021/12/06 1,190 1,194 1,180 1,181 890
2021/12/03 1,186 1,194 1,184 1,190 1,515
2021/12/02 1,220 1,220 1,181 1,181 754
2021/12/01 1,180 1,196 1,180 1,189 1,128
2021/11/30 1,198 1,224 1,182 1,182 3,933
2021/11/29 1,214 1,223 1,191 1,191 13,751
2021/11/26 1,219 1,219 1,198 1,211 869
2021/11/25 1,199 1,213 1,199 1,209 1,585
2021/11/24 1,191 1,196 1,185 1,196 1,231
2021/11/22 1,199 1,200 1,195 1,198 4,218
2021/11/19 1,195 1,195 1,189 1,189 233
2021/11/18 1,190 1,195 1,189 1,193 3,332
2021/11/17 1,195 1,195 1,189 1,190 720
2021/11/16 1,188 1,195 1,186 1,195 530
2021/11/15 1,236 1,236 1,185 1,188 30,522
2021/11/12 1,194 1,195 1,184 1,185 8,896
2021/11/11 1,188 1,192 1,187 1,187 364
2021/11/10 1,192 1,192 1,183 1,183 22,070
2021/11/09 1,203 1,203 1,191 1,191 2,448
2021/11/08 1,236 1,236 1,193 1,203 2,730
2021/11/05 1,208 1,211 1,200 1,206 1,466
2021/11/04 1,210 1,210 1,198 1,204 1,486
2021/11/02 1,199 1,203 1,194 1,201 17,315
2021/11/01 1,210 1,210 1,195 1,197 960
2021/10/29 1,203 1,207 1,195 1,203 1,554
2021/10/28 1,196 1,197 1,186 1,196 883
2021/10/27 1,191 1,196 1,185 1,189 289
2021/10/26 1,202 1,202 1,187 1,187 1,861
2021/10/25 1,196 1,200 1,194 1,196 20,854
2021/10/22 1,193 1,199 1,190 1,197 1,506
2021/10/21 1,208 1,208 1,196 1,196 1,421
2021/10/20 1,223 1,223 1,207 1,212 4,151
2021/10/19 1,216 1,222 1,206 1,222 33,459
2021/10/18 1,203 1,214 1,187 1,214 15,081
2021/10/15 1,197 1,210 1,192 1,209 5,851
2021/10/14 1,195 1,197 1,185 1,189 3,293
2021/10/13 1,175 1,189 1,175 1,189 2,836
2021/10/12 1,170 1,174 1,166 1,169 10,481
2021/10/11 1,153 1,170 1,145 1,170 46,046
2021/10/08 1,178 1,181 1,164 1,164 8,220
2021/10/07 1,166 1,179 1,163 1,179 29,714
2021/10/06 1,176 1,181 1,149 1,166 9,615
2021/10/05 1,165 1,172 1,140 1,169 3,837
2021/10/04 1,172 1,176 1,165 1,171 1,658
2021/10/01 1,198 1,202 1,169 1,171 2,825
2021/09/30 1,201 1,205 1,190 1,190 3,465
2021/09/29 1,228 1,228 1,198 1,205 47,079
2021/09/28 1,227 1,231 1,214 1,229 1,591
2021/09/27 1,222 1,230 1,221 1,228 1,566
2021/09/24 1,230 1,233 1,221 1,229 3,052
2021/09/22 1,255 1,255 1,228 1,228 10,809
2021/09/21 1,256 1,259 1,243 1,243 4,284
2021/09/17 1,252 1,265 1,252 1,263 1,748
2021/09/16 1,239 1,245 1,235 1,245 1,877
2021/09/15 1,257 1,258 1,236 1,240 5,329
2021/09/14 1,246 1,261 1,246 1,255 2,029
2021/09/13 1,247 1,252 1,243 1,252 2,361
2021/09/10 1,264 1,264 1,249 1,250 1,454
2021/09/09 1,259 1,268 1,254 1,255 22,804
2021/09/08 1,260 1,264 1,255 1,262 52,213
2021/09/07 1,281 1,283 1,267 1,269 2,277
2021/09/06 1,271 1,287 1,271 1,287 3,028
2021/09/03 1,272 1,284 1,267 1,269 1,155
2021/09/02 1,272 1,280 1,270 1,275 5,209
2021/09/01 1,269 1,279 1,268 1,270 11,253
2021/08/31 1,282 1,282 1,269 1,271 4,649
2021/08/30 1,256 1,276 1,247 1,276 68,174
2021/08/27 1,225 1,258 1,225 1,255 2,302
2021/08/26 1,209 1,221 1,203 1,217 24,588
2021/08/25 1,225 1,225 1,214 1,214 2,953
2021/08/24 1,230 1,234 1,221 1,225 1,258
2021/08/23 1,241 1,244 1,228 1,228 10,922
2021/08/20 1,241 1,249 1,237 1,247 5,172
2021/08/19 1,242 1,249 1,240 1,244 439
2021/08/18 1,239 1,248 1,239 1,246 1,673
2021/08/17 1,249 1,252 1,245 1,245 485
2021/08/16 1,250 1,255 1,244 1,249 3,814
2021/08/13 1,247 1,256 1,244 1,248 3,174
2021/08/12 1,244 1,251 1,240 1,241 5,554
2021/08/11 1,250 1,256 1,246 1,246 3,829
2021/08/10 1,262 1,264 1,243 1,243 3,805
2021/08/06 1,266 1,266 1,252 1,258 3,844
2021/08/05 1,248 1,270 1,248 1,268 3,811
2021/08/04 1,222 1,243 1,222 1,240 2,691
2021/08/03 1,223 1,224 1,220 1,224 3,930
2021/08/02 1,225 1,230 1,219 1,220 1,981
2021/07/30 1,233 1,236 1,228 1,228 837
2021/07/29 1,240 1,240 1,223 1,233 1,816
2021/07/28 1,226 1,242 1,226 1,239 83,003
2021/07/27 1,215 1,224 1,210 1,224 730
2021/07/26 1,219 1,220 1,208 1,210 1,182
2021/07/21 1,206 1,215 1,206 1,209 1,105
2021/07/20 1,202 1,214 1,197 1,208 1,894
2021/07/19 1,213 1,215 1,205 1,206 2,497
2021/07/16 1,211 1,217 1,208 1,211 458
2021/07/15 1,216 1,217 1,207 1,207 3,030
2021/07/14 1,216 1,217 1,211 1,215 1,832
2021/03/22 1,090 1,091 1,083 1,085 1,781
2021/03/19 1,086 1,100 1,082 1,099 97,009
2021/03/18 1,073 1,085 1,069 1,085 2,053
2021/03/17 1,070 1,071 1,064 1,069 3,253
2021/03/16 1,054 1,066 1,054 1,063 17,477
2021/03/15 1,039 1,042 1,030 1,042 8,561
2021/03/12 1,023 1,033 1,016 1,033 39,236
2021/03/11 1,000 1,006 999 1,006 685
2021/03/10 998 1,001 994 997 49,180
2021/03/09 1,012 1,013 990 995 43,060
2021/03/08 1,036 1,036 1,015 1,020 3,352
2021/03/05 1,033 1,037 1,020 1,026 32,476
2021/03/04 1,043 1,052 1,038 1,043 27,066
2021/03/03 1,071 1,071 1,045 1,051 10,856
2021/03/02 1,075 1,085 1,060 1,060 8,206
2021/03/01 1,078 1,087 1,073 1,073 14,691
2021/02/26 1,084 1,084 1,061 1,062 21,825
2021/02/25 1,092 1,094 1,085 1,094 399
2021/02/24 1,078 1,097 1,078 1,090 4,505
2021/02/22 1,088 1,106 1,083 1,099 124,698
2021/02/19 1,082 1,094 1,081 1,094 1,181
2021/02/18 1,087 1,090 1,079 1,081 15,667
2021/02/17 1,122 1,122 1,084 1,089 6,137
2021/02/16 1,088 1,120 1,088 1,117 139,316
2021/02/15 1,086 1,091 1,083 1,086 467,988
2021/02/12 1,078 1,085 1,075 1,084 1,462
2021/02/10 1,071 1,081 1,071 1,075 2,239
2021/02/09 1,064 1,073 1,058 1,073 3,724
2021/02/08 1,056 1,066 1,056 1,064 1,341
2021/02/05 1,054 1,055 1,049 1,052 12,091
2021/02/04 1,059 1,068 1,047 1,051 26,577
2021/02/03 1,055 1,065 1,055 1,059 23,935
2021/02/02 1,060 1,068 1,058 1,059 2,314
2021/02/01 1,069 1,069 1,056 1,065 4,227
2021/01/29 1,066 1,079 1,058 1,069 4,673
2021/01/28 1,060 1,066 1,060 1,066 1,935
2021/01/27 1,062 1,070 1,060 1,069 5,653
2021/01/26 1,061 1,067 1,057 1,057 424
2021/01/25 1,062 1,069 1,057 1,059 2,627
2021/01/22 1,049 1,056 1,049 1,051 1,153
2021/01/21 1,054 1,059 1,050 1,053 100,800
2021/01/20 1,058 1,061 1,051 1,055 1,113
2021/01/19 1,045 1,056 1,045 1,056 1,060
2021/01/18 1,037 1,048 1,035 1,045 969
2021/01/15 1,042 1,044 1,031 1,033 1,851
2021/01/14 1,054 1,057 1,039 1,041 737
2021/01/13 1,066 1,066 1,046 1,050 11,165
2021/01/12 1,070 1,070 1,057 1,062 5,013
2021/01/08 1,057 1,065 1,056 1,064 3,662
2021/01/07 1,053 1,058 1,047 1,058 4,829
2021/01/06 1,055 1,074 1,045 1,047 3,440
2021/01/05 1,042 1,053 1,040 1,053 18,930
2021/01/04 1,045 1,045 1,032 1,035 1,369

このページの先頭へ