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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,024 | 1,027 | 1,016 | 1,016 | 883 |
| 2022/12/29 | 1,022 | 1,023 | 1,012 | 1,015 | 7,144 |
| 2022/12/28 | 1,017 | 1,020 | 1,013 | 1,016 | 517 |
| 2022/12/27 | 1,012 | 1,015 | 1,004 | 1,015 | 4,977 |
| 2022/12/26 | 1,019 | 1,019 | 999 | 1,011 | 856 |
| 2022/12/23 | 1,030 | 1,030 | 1,007 | 1,009 | 3,300 |
| 2022/12/22 | 1,013 | 1,033 | 1,013 | 1,024 | 1,457 |
| 2022/12/21 | 999 | 1,024 | 994 | 1,015 | 10,703 |
| 2022/12/20 | 1,055 | 1,055 | 982 | 990 | 19,948 |
| 2022/12/19 | 1,063 | 1,064 | 1,049 | 1,050 | 1,239 |
| 2022/12/16 | 1,059 | 1,070 | 1,059 | 1,070 | 5,190 |
| 2022/12/15 | 1,053 | 1,059 | 1,049 | 1,059 | 740 |
| 2022/12/14 | 1,047 | 1,056 | 1,046 | 1,053 | 1,400 |
| 2022/12/13 | 1,047 | 1,053 | 1,047 | 1,047 | 1,650 |
| 2022/12/12 | 1,061 | 1,061 | 1,044 | 1,047 | 2,208 |
| 2022/12/09 | 1,041 | 1,053 | 1,030 | 1,048 | 1,569 |
| 2022/12/08 | 1,057 | 1,058 | 1,047 | 1,058 | 718 |
| 2022/12/07 | 1,061 | 1,061 | 1,053 | 1,056 | 423 |
| 2022/12/06 | 1,057 | 1,058 | 1,051 | 1,054 | 263 |
| 2022/12/05 | 1,062 | 1,062 | 1,055 | 1,059 | 1,014 |
| 2022/12/02 | 1,060 | 1,067 | 1,054 | 1,054 | 510 |
| 2022/12/01 | 1,072 | 1,072 | 1,048 | 1,048 | 1,028 |
| 2022/11/30 | 1,075 | 1,075 | 1,058 | 1,063 | 3,063 |
| 2022/11/29 | 1,077 | 1,081 | 1,067 | 1,069 | 1,901 |
| 2022/11/28 | 1,071 | 1,077 | 1,070 | 1,077 | 1,919 |
| 2022/11/25 | 1,072 | 1,075 | 1,070 | 1,071 | 761 |
| 2022/11/24 | 1,062 | 1,072 | 1,060 | 1,069 | 1,167 |
| 2022/11/22 | 1,070 | 1,070 | 1,055 | 1,057 | 261 |
| 2022/11/21 | 1,058 | 1,070 | 1,058 | 1,063 | 509 |
| 2022/11/18 | 1,055 | 1,058 | 1,051 | 1,058 | 1,435 |
| 2022/11/17 | 1,067 | 1,067 | 1,058 | 1,058 | 137 |
| 2022/11/16 | 1,064 | 1,065 | 1,059 | 1,065 | 146 |
| 2022/11/15 | 1,063 | 1,064 | 1,059 | 1,061 | 183 |
| 2022/11/14 | 1,062 | 1,062 | 1,054 | 1,062 | 1,799 |
| 2022/11/11 | 1,059 | 1,064 | 1,057 | 1,062 | 3,847 |
| 2022/11/10 | 1,036 | 1,042 | 1,036 | 1,039 | 616 |
| 2022/11/09 | 1,031 | 1,039 | 1,031 | 1,036 | 2,946 |
| 2022/11/08 | 1,027 | 1,037 | 1,027 | 1,037 | 906 |
| 2022/11/07 | 1,044 | 1,044 | 1,025 | 1,028 | 1,489 |
| 2022/11/04 | 1,038 | 1,045 | 1,033 | 1,034 | 2,336 |
| 2022/11/02 | 1,060 | 1,062 | 1,042 | 1,044 | 731 |
| 2022/11/01 | 1,037 | 1,059 | 1,031 | 1,058 | 18,809 |
| 2022/10/31 | 1,034 | 1,043 | 1,027 | 1,037 | 2,663 |
| 2022/10/28 | 1,029 | 1,033 | 1,020 | 1,031 | 1,036 |
| 2022/10/27 | 1,016 | 1,031 | 1,009 | 1,029 | 55,001 |
| 2022/10/26 | 987 | 1,018 | 987 | 1,016 | 22,216 |
| 2022/10/25 | 983 | 986 | 976 | 984 | 26,236 |
| 2022/10/24 | 983 | 983 | 975 | 977 | 1,702 |
| 2022/10/21 | 988 | 988 | 974 | 976 | 25,158 |
| 2022/10/20 | 996 | 999 | 992 | 997 | 28,208 |
| 2022/10/19 | 995 | 999 | 991 | 995 | 2,249 |
| 2022/10/18 | 1,010 | 1,010 | 990 | 996 | 31,948 |
| 2022/10/17 | 1,015 | 1,016 | 997 | 1,001 | 17,427 |
| 2022/10/14 | 1,032 | 1,037 | 1,023 | 1,023 | 12,798 |
| 2022/10/13 | 1,041 | 1,041 | 1,023 | 1,027 | 12,107 |
| 2022/10/12 | 1,052 | 1,052 | 1,044 | 1,051 | 1,326 |
| 2022/10/11 | 1,052 | 1,059 | 1,047 | 1,048 | 24,644 |
| 2022/10/07 | 1,058 | 1,063 | 1,050 | 1,060 | 13,212 |
| 2022/10/06 | 1,075 | 1,075 | 1,059 | 1,061 | 22,457 |
| 2022/10/05 | 1,081 | 1,081 | 1,064 | 1,072 | 20,224 |
| 2022/10/04 | 1,093 | 1,093 | 1,072 | 1,074 | 3,678 |
| 2022/10/03 | 1,066 | 1,066 | 1,048 | 1,065 | 484 |
| 2022/09/30 | 1,049 | 1,061 | 1,036 | 1,061 | 712 |
| 2022/09/29 | 1,058 | 1,059 | 1,048 | 1,048 | 1,591 |
| 2022/09/28 | 1,058 | 1,060 | 1,037 | 1,048 | 4,591 |
| 2022/09/27 | 1,070 | 1,076 | 1,057 | 1,058 | 11,653 |
| 2022/09/26 | 1,094 | 1,094 | 1,070 | 1,072 | 10,507 |
| 2022/09/22 | 1,098 | 1,099 | 1,087 | 1,098 | 9,504 |
| 2022/09/21 | 1,105 | 1,105 | 1,098 | 1,102 | 9,471 |
| 2022/09/20 | 1,116 | 1,116 | 1,098 | 1,098 | 1,684 |
| 2022/09/16 | 1,106 | 1,111 | 1,098 | 1,109 | 474 |
| 2022/09/15 | 1,125 | 1,125 | 1,101 | 1,103 | 3,523 |
| 2022/09/14 | 1,126 | 1,126 | 1,112 | 1,113 | 1,173 |
| 2022/09/13 | 1,135 | 1,135 | 1,125 | 1,129 | 513 |
| 2022/09/12 | 1,131 | 1,131 | 1,127 | 1,128 | 2,681 |
| 2022/09/09 | 1,108 | 1,122 | 1,106 | 1,121 | 644 |
| 2022/09/08 | 1,126 | 1,126 | 1,114 | 1,114 | 2,723 |
| 2022/09/07 | 1,114 | 1,127 | 1,114 | 1,124 | 494 |
| 2022/09/06 | 1,122 | 1,122 | 1,115 | 1,115 | 217 |
| 2022/09/05 | 1,116 | 1,120 | 1,113 | 1,120 | 1,783 |
| 2022/09/02 | 1,120 | 1,124 | 1,113 | 1,114 | 801 |
| 2022/09/01 | 1,132 | 1,132 | 1,119 | 1,121 | 18,479 |
| 2022/08/31 | 1,146 | 1,146 | 1,126 | 1,137 | 6,891 |
| 2022/08/30 | 1,125 | 1,149 | 1,125 | 1,149 | 3,284 |
| 2022/08/29 | 1,125 | 1,130 | 1,118 | 1,126 | 277 |
| 2022/08/26 | 1,122 | 1,130 | 1,122 | 1,127 | 806 |
| 2022/08/25 | 1,120 | 1,123 | 1,118 | 1,122 | 1,098 |
| 2022/08/24 | 1,113 | 1,117 | 1,112 | 1,112 | 200 |
| 2022/08/23 | 1,117 | 1,121 | 1,112 | 1,115 | 2,910 |
| 2022/08/22 | 1,130 | 1,132 | 1,122 | 1,128 | 43,109 |
| 2022/08/19 | 1,136 | 1,136 | 1,131 | 1,134 | 134,323 |
| 2022/08/18 | 1,140 | 1,142 | 1,134 | 1,139 | 10,344 |
| 2022/08/17 | 1,145 | 1,146 | 1,140 | 1,140 | 11,619 |
| 2022/08/16 | 1,132 | 1,144 | 1,130 | 1,144 | 10,714 |
| 2022/08/15 | 1,129 | 1,129 | 1,123 | 1,129 | 9,573 |
| 2022/08/12 | 1,126 | 1,126 | 1,116 | 1,124 | 31,433 |
| 2022/08/10 | 1,126 | 1,126 | 1,113 | 1,116 | 9,435 |
| 2022/08/09 | 1,123 | 1,123 | 1,118 | 1,120 | 9,153 |
| 2022/08/08 | 1,125 | 1,125 | 1,115 | 1,120 | 9,312 |
| 2022/08/05 | 1,134 | 1,134 | 1,121 | 1,122 | 9,316 |
| 2022/08/04 | 1,129 | 1,131 | 1,122 | 1,127 | 11,030 |
| 2022/08/03 | 1,125 | 1,127 | 1,115 | 1,121 | 19,695 |
| 2022/08/02 | 1,130 | 1,130 | 1,119 | 1,121 | 9,101 |
| 2022/08/01 | 1,123 | 1,131 | 1,123 | 1,131 | 13,315 |
| 2022/07/29 | 1,122 | 1,124 | 1,119 | 1,119 | 11,607 |
| 2022/07/28 | 1,118 | 1,119 | 1,109 | 1,119 | 9,235 |
| 2022/07/27 | 1,113 | 1,119 | 1,113 | 1,119 | 9,012 |
| 2022/07/26 | 1,121 | 1,121 | 1,107 | 1,112 | 9,189 |
| 2022/07/25 | 1,128 | 1,128 | 1,120 | 1,120 | 29,254 |
| 2022/07/22 | 1,116 | 1,123 | 1,115 | 1,121 | 23,106 |
| 2022/07/21 | 1,107 | 1,115 | 1,107 | 1,109 | 22,821 |
| 2022/07/20 | 1,109 | 1,109 | 1,092 | 1,104 | 10,191 |
| 2022/07/19 | 1,111 | 1,114 | 1,101 | 1,106 | 9,490 |
| 2022/07/15 | 1,102 | 1,109 | 1,096 | 1,108 | 9,573 |
| 2022/07/14 | 1,092 | 1,099 | 1,090 | 1,099 | 9,756 |
| 2022/07/13 | 1,101 | 1,102 | 1,096 | 1,096 | 9,570 |
| 2022/07/12 | 1,098 | 1,105 | 1,093 | 1,105 | 9,760 |
| 2022/07/11 | 1,093 | 1,099 | 1,093 | 1,099 | 9,359 |
| 2022/07/08 | 1,102 | 1,102 | 1,091 | 1,091 | 25,329 |
| 2022/07/07 | 1,085 | 1,105 | 1,085 | 1,105 | 10,133 |
| 2022/07/06 | 1,091 | 1,096 | 1,085 | 1,086 | 30,445 |
| 2022/07/05 | 1,085 | 1,091 | 1,081 | 1,091 | 10,104 |
| 2022/07/04 | 1,073 | 1,083 | 1,073 | 1,083 | 14,779 |
| 2022/07/01 | 1,078 | 1,079 | 1,063 | 1,071 | 4,305 |
| 2022/06/30 | 1,085 | 1,091 | 1,080 | 1,084 | 3,030 |
| 2022/06/29 | 1,070 | 1,085 | 1,070 | 1,085 | 2,481 |
| 2022/06/28 | 1,063 | 1,075 | 1,063 | 1,072 | 6,356 |
| 2022/06/27 | 1,053 | 1,065 | 1,052 | 1,065 | 14,006 |
| 2022/06/24 | 1,041 | 1,050 | 1,040 | 1,050 | 2,955 |
| 2022/06/23 | 1,036 | 1,057 | 1,036 | 1,047 | 3,242 |
| 2022/06/22 | 1,050 | 1,052 | 1,039 | 1,041 | 5,594 |
| 2022/06/21 | 1,048 | 1,052 | 1,037 | 1,047 | 31,434 |
| 2022/06/20 | 1,059 | 1,063 | 1,039 | 1,048 | 17,221 |
| 2022/06/17 | 1,047 | 1,059 | 1,036 | 1,057 | 3,015 |
| 2022/06/16 | 1,050 | 1,069 | 1,050 | 1,059 | 1,301 |
| 2022/06/15 | 1,080 | 1,085 | 1,041 | 1,047 | 15,645 |
| 2022/06/14 | 1,109 | 1,111 | 1,080 | 1,086 | 32,485 |
| 2022/06/13 | 1,128 | 1,128 | 1,116 | 1,118 | 11,840 |
| 2022/06/10 | 1,129 | 1,136 | 1,129 | 1,129 | 2,900 |
| 2022/06/09 | 1,134 | 1,134 | 1,126 | 1,133 | 874 |
| 2022/06/08 | 1,133 | 1,134 | 1,130 | 1,134 | 4,297 |
| 2022/06/07 | 1,129 | 1,136 | 1,129 | 1,131 | 332 |
| 2022/06/06 | 1,133 | 1,133 | 1,124 | 1,133 | 2,939 |
| 2022/06/03 | 1,137 | 1,143 | 1,131 | 1,135 | 2,189 |
| 2022/06/02 | 1,133 | 1,135 | 1,127 | 1,134 | 289 |
| 2022/06/01 | 1,132 | 1,137 | 1,124 | 1,137 | 18,428 |
| 2022/05/31 | 1,128 | 1,130 | 1,118 | 1,129 | 272 |
| 2022/05/30 | 1,123 | 1,130 | 1,122 | 1,130 | 1,331 |
| 2022/05/27 | 1,104 | 1,121 | 1,100 | 1,121 | 48,387 |
| 2022/05/26 | 1,121 | 1,121 | 1,111 | 1,112 | 686 |
| 2022/05/25 | 1,118 | 1,127 | 1,117 | 1,127 | 252 |
| 2022/05/24 | 1,125 | 1,125 | 1,113 | 1,117 | 9,451 |
| 2022/05/23 | 1,130 | 1,133 | 1,123 | 1,124 | 1,430 |
| 2022/05/20 | 1,124 | 1,132 | 1,123 | 1,129 | 1,300 |
| 2022/05/19 | 1,117 | 1,121 | 1,116 | 1,118 | 253 |
| 2022/05/18 | 1,118 | 1,124 | 1,116 | 1,123 | 832 |
| 2022/05/17 | 1,120 | 1,120 | 1,110 | 1,118 | 447 |
| 2022/05/16 | 1,118 | 1,128 | 1,107 | 1,111 | 605 |
| 2022/05/13 | 1,100 | 1,123 | 1,100 | 1,119 | 2,409 |
| 2022/05/12 | 1,089 | 1,108 | 1,089 | 1,100 | 818 |
| 2022/05/11 | 1,101 | 1,110 | 1,090 | 1,092 | 2,263 |
| 2022/05/10 | 1,111 | 1,113 | 1,096 | 1,103 | 90,984 |
| 2022/05/09 | 1,120 | 1,121 | 1,112 | 1,112 | 814 |
| 2022/05/06 | 1,135 | 1,137 | 1,123 | 1,124 | 2,213 |
| 2022/05/02 | 1,122 | 1,144 | 1,122 | 1,141 | 10,574 |
| 2022/04/28 | 1,147 | 1,154 | 1,139 | 1,141 | 1,499 |
| 2022/04/27 | 1,137 | 1,154 | 1,137 | 1,152 | 102,385 |
| 2022/04/26 | 1,138 | 1,155 | 1,138 | 1,146 | 6,287 |
| 2022/04/25 | 1,138 | 1,141 | 1,129 | 1,134 | 30,650 |
| 2022/04/22 | 1,129 | 1,139 | 1,124 | 1,138 | 1,380 |
| 2022/04/21 | 1,128 | 1,145 | 1,125 | 1,135 | 71,932 |
| 2022/04/20 | 1,145 | 1,146 | 1,127 | 1,131 | 3,760 |
| 2022/04/19 | 1,154 | 1,154 | 1,137 | 1,144 | 2,631 |
| 2022/04/18 | 1,153 | 1,155 | 1,146 | 1,155 | 1,351 |
| 2022/04/15 | 1,174 | 1,174 | 1,149 | 1,150 | 5,602 |
| 2022/04/14 | 1,156 | 1,160 | 1,146 | 1,158 | 701 |
| 2022/04/13 | 1,149 | 1,155 | 1,148 | 1,154 | 1,986 |
| 2022/04/12 | 1,153 | 1,157 | 1,149 | 1,151 | 838 |
| 2022/04/11 | 1,154 | 1,156 | 1,149 | 1,154 | 2,400 |
| 2022/04/08 | 1,172 | 1,172 | 1,154 | 1,155 | 2,090 |
| 2022/04/07 | 1,178 | 1,178 | 1,166 | 1,170 | 1,359 |
| 2022/04/06 | 1,176 | 1,176 | 1,167 | 1,176 | 1,318 |
| 2022/04/05 | 1,170 | 1,172 | 1,161 | 1,171 | 1,760 |
| 2022/04/04 | 1,194 | 1,194 | 1,150 | 1,171 | 25,652 |
| 2022/04/01 | 1,158 | 1,172 | 1,139 | 1,172 | 1,544 |
| 2022/03/31 | 1,152 | 1,165 | 1,147 | 1,161 | 778 |
| 2022/03/30 | 1,188 | 1,189 | 1,136 | 1,146 | 30,829 |
| 2022/03/29 | 1,161 | 1,173 | 1,159 | 1,169 | 3,956 |
| 2022/03/28 | 1,141 | 1,157 | 1,141 | 1,152 | 2,138 |
| 2022/03/25 | 1,148 | 1,149 | 1,132 | 1,135 | 1,710 |
| 2022/03/24 | 1,132 | 1,146 | 1,118 | 1,145 | 58,968 |
| 2022/03/23 | 1,142 | 1,143 | 1,121 | 1,132 | 1,637 |
| 2022/03/22 | 1,122 | 1,138 | 1,107 | 1,136 | 1,377 |
| 2022/03/18 | 1,101 | 1,127 | 1,101 | 1,127 | 1,114 |
| 2022/03/17 | 1,098 | 1,103 | 1,091 | 1,103 | 1,195 |
| 2022/03/16 | 1,082 | 1,100 | 1,074 | 1,100 | 871 |
| 2022/03/15 | 1,089 | 1,093 | 1,075 | 1,079 | 4,486 |
| 2022/03/14 | 1,104 | 1,111 | 1,092 | 1,093 | 10,320 |
| 2022/03/11 | 1,123 | 1,129 | 1,104 | 1,104 | 1,053 |
| 2022/03/10 | 1,098 | 1,115 | 1,094 | 1,111 | 1,043 |
| 2022/03/09 | 1,107 | 1,110 | 1,086 | 1,086 | 2,526 |
| 2022/03/08 | 1,098 | 1,112 | 1,098 | 1,108 | 406 |
| 2022/03/07 | 1,102 | 1,109 | 1,094 | 1,098 | 3,495 |
| 2022/03/04 | 1,111 | 1,111 | 1,095 | 1,109 | 1,517 |
| 2022/03/03 | 1,114 | 1,114 | 1,105 | 1,105 | 572 |
| 2022/03/02 | 1,102 | 1,110 | 1,087 | 1,109 | 457 |
| 2022/03/01 | 1,085 | 1,099 | 1,085 | 1,096 | 26,418 |
| 2022/02/28 | 1,099 | 1,099 | 1,066 | 1,081 | 85,457 |
| 2022/02/25 | 1,079 | 1,080 | 1,066 | 1,073 | 2,295 |
| 2022/02/24 | 1,082 | 1,093 | 1,064 | 1,085 | 2,101 |
| 2022/02/22 | 1,076 | 1,080 | 1,063 | 1,071 | 5,849 |
| 2022/02/21 | 1,096 | 1,098 | 1,090 | 1,093 | 1,767 |
| 2022/02/18 | 1,095 | 1,097 | 1,085 | 1,093 | 4,125 |
| 2022/02/17 | 1,099 | 1,104 | 1,088 | 1,104 | 1,406 |
| 2022/02/16 | 1,090 | 1,097 | 1,080 | 1,096 | 7,217 |
| 2022/02/15 | 1,128 | 1,128 | 1,078 | 1,081 | 13,351 |
| 2022/02/14 | 1,114 | 1,114 | 1,093 | 1,099 | 4,184 |
| 2022/02/10 | 1,113 | 1,123 | 1,103 | 1,114 | 3,205 |
| 2022/02/09 | 1,105 | 1,115 | 1,078 | 1,113 | 85,257 |
| 2022/02/08 | 1,110 | 1,118 | 1,091 | 1,092 | 2,343 |
| 2022/02/07 | 1,136 | 1,136 | 1,117 | 1,119 | 2,710 |
| 2022/02/04 | 1,151 | 1,157 | 1,142 | 1,143 | 8,040 |
| 2022/02/03 | 1,144 | 1,157 | 1,140 | 1,149 | 1,034 |
| 2022/02/02 | 1,148 | 1,148 | 1,136 | 1,141 | 876 |
| 2022/02/01 | 1,167 | 1,167 | 1,133 | 1,140 | 22,583 |
| 2022/01/31 | 1,167 | 1,174 | 1,156 | 1,157 | 5,963 |
| 2022/01/28 | 1,148 | 1,156 | 1,130 | 1,151 | 1,864 |
| 2022/01/27 | 1,147 | 1,149 | 1,109 | 1,146 | 1,702 |
| 2022/01/26 | 1,146 | 1,148 | 1,129 | 1,148 | 4,627 |
| 2022/01/25 | 1,134 | 1,139 | 1,122 | 1,131 | 1,640 |
| 2022/01/24 | 1,122 | 1,135 | 1,107 | 1,134 | 1,433 |
| 2022/01/21 | 1,072 | 1,132 | 1,055 | 1,132 | 4,414 |
| 2022/01/20 | 1,110 | 1,110 | 1,079 | 1,079 | 50,243 |
| 2022/01/19 | 1,147 | 1,147 | 1,098 | 1,108 | 79,924 |
| 2022/01/18 | 1,140 | 1,156 | 1,133 | 1,144 | 83,600 |
| 2022/01/17 | 1,162 | 1,164 | 1,143 | 1,143 | 37,340 |
| 2022/01/14 | 1,179 | 1,180 | 1,165 | 1,166 | 22,282 |
| 2022/01/13 | 1,193 | 1,197 | 1,179 | 1,181 | 43,982 |
| 2022/01/12 | 1,205 | 1,211 | 1,192 | 1,195 | 4,852 |
| 2022/01/11 | 1,235 | 1,235 | 1,208 | 1,209 | 2,816 |
| 2022/01/07 | 1,240 | 1,251 | 1,230 | 1,231 | 10,915 |
| 2022/01/06 | 1,250 | 1,251 | 1,241 | 1,248 | 8,714 |
| 2022/01/05 | 1,275 | 1,277 | 1,247 | 1,248 | 1,846 |
| 2022/01/04 | 1,290 | 1,290 | 1,261 | 1,270 | 77,138 |