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
2023/12/29 911 924 911 923 4,574
2023/12/28 901 913 898 913 18,848
2023/12/27 892 898 892 897 58,484
2023/12/26 890 892 887 888 12,482
2023/12/25 899 899 890 891 17,928
2023/12/22 896 901 893 901 12,486
2023/12/21 907 909 895 895 33,278
2023/12/20 912 915 911 912 47,735
2023/12/19 916 916 909 916 8,671
2023/12/18 919 920 912 915 17,945
2023/12/15 921 927 921 924 4,864
2023/12/14 923 925 919 924 25,573
2023/12/13 920 922 916 920 7,762
2023/12/12 930 931 921 923 9,298
2023/12/11 928 929 924 928 13,963
2023/12/08 918 923 917 923 11,976
2023/12/07 928 928 919 921 9,120
2023/12/06 927 934 927 932 6,259
2023/12/05 933 933 924 928 26,194
2023/12/04 930 937 928 931 8,110
2023/12/01 942 942 927 928 137,206
2023/11/30 937 940 932 940 33,846
2023/11/29 935 942 935 936 4,645
2023/11/28 937 941 935 939 1,428
2023/11/27 936 938 933 937 12,662
2023/11/24 937 940 936 937 1,633
2023/11/22 936 936 931 936 22,791
2023/11/21 937 942 934 935 132,489
2023/11/20 936 938 932 937 1,318
2023/11/17 941 941 932 935 81,457
2023/11/16 945 946 936 942 128,682
2023/11/15 935 945 935 943 73,794
2023/11/14 926 934 922 932 39,192
2023/11/13 930 936 927 928 2,553
2023/11/10 929 934 927 930 73,738
2023/11/09 931 932 924 928 12,957
2023/11/08 935 938 928 931 2,943
2023/11/07 939 939 925 938 36,294
2023/11/06 938 943 935 940 19,217
2023/11/02 921 932 921 929 144,549
2023/11/01 922 933 922 923 441,608
2023/10/31 914 931 914 920 159,294
2023/10/30 926 926 914 919 5,147
2023/10/27 920 932 920 931 71,026
2023/10/26 924 925 910 915 78,196
2023/10/25 913 924 911 924 227,190
2023/10/24 915 918 909 911 106,384
2023/10/23 923 923 911 913 69,288
2023/10/20 944 944 931 932 11,012
2023/10/19 947 953 945 945 6,286
2023/10/18 948 952 947 949 4,905
2023/10/17 934 951 934 951 4,769
2023/10/16 945 948 928 931 45,023
2023/10/13 949 950 940 944 41,083
2023/10/12 945 953 945 948 81,287
2023/10/11 946 947 943 947 13,609
2023/10/10 934 946 934 943 83,912
2023/10/06 925 932 924 932 4,733
2023/10/05 920 925 918 922 3,293
2023/10/04 918 922 907 911 75,970
2023/10/03 935 935 918 919 31,297
2023/10/02 939 940 930 930 26,349
2023/09/29 931 938 930 938 23,414
2023/09/28 943 943 926 927 77,893
2023/09/27 939 945 936 944 995
2023/09/26 940 940 934 935 31,859
2023/09/25 941 944 937 938 10,433
2023/09/22 941 946 938 942 96,703
2023/09/21 950 950 938 942 47,499
2023/09/20 952 954 947 947 100,056
2023/09/19 956 956 949 951 39,249
2023/09/15 956 958 948 957 118,165
2023/09/14 954 958 951 954 26,581
2023/09/13 964 970 950 950 4,433
2023/09/12 965 965 960 963 11,862
2023/09/11 971 972 960 964 138,107
2023/09/08 970 971 964 968 8,593
2023/09/07 980 980 973 973 493
2023/09/06 983 983 978 978 3,883
2023/09/05 973 982 972 979 19,405
2023/09/04 974 975 970 973 6,336
2023/09/01 971 973 966 970 2,024
2023/08/31 982 983 974 974 24,605
2023/08/30 979 981 977 980 69,331
2023/08/29 970 978 967 978 3,196
2023/08/28 969 969 964 969 1,463
2023/08/25 963 966 957 965 1,768
2023/08/24 958 964 956 962 11,096
2023/08/23 949 956 949 956 649,508
2023/08/22 951 957 951 957 1,105
2023/08/21 955 956 951 951 117,146
2023/08/18 954 960 951 955 19,920
2023/08/17 962 962 955 956 111,239
2023/08/16 957 962 953 961 23,575
2023/08/15 963 964 956 959 55,303
2023/08/14 972 973 963 966 26,284
2023/08/10 970 974 966 973 95,350
2023/08/09 964 971 957 971 3,677
2023/08/08 966 966 961 965 2,924
2023/08/07 955 964 953 964 7,167
2023/08/04 958 958 949 951 113,948
2023/08/03 964 964 957 961 4,250
2023/08/02 971 971 963 965 9,919
2023/08/01 981 981 967 969 5,731
2023/07/31 987 987 977 980 2,362
2023/07/28 986 988 974 986 5,402
2023/07/27 988 991 985 991 3,492
2023/07/26 982 989 981 986 2,505
2023/07/25 985 986 980 980 1,752
2023/07/24 978 984 976 982 1,302
2023/07/21 980 980 972 975 874
2023/07/20 988 988 978 979 1,220
2023/07/19 978 983 973 983 20,564
2023/07/18 987 988 973 974 1,905
2023/07/14 978 982 976 982 3,443
2023/07/13 970 973 966 972 1,483
2023/07/12 974 974 967 967 1,143
2023/07/11 972 974 968 971 409
2023/07/10 967 970 962 967 8,914
2023/07/07 979 979 973 974 3,997
2023/07/06 981 983 976 980 779
2023/07/05 980 985 978 985 1,662
2023/07/04 987 987 975 979 5,045
2023/07/03 978 986 977 983 6,710
2023/06/30 973 977 963 976 8,417
2023/06/29 982 984 971 973 17,814
2023/06/28 980 983 977 981 4,041
2023/06/27 980 980 972 979 6,003
2023/06/26 982 982 976 980 207,914
2023/06/23 988 994 984 984 10,919
2023/06/22 995 996 989 996 9,540
2023/06/21 1,002 1,002 996 1,001 40,969
2023/06/20 1,005 1,005 997 1,002 5,260
2023/06/19 1,011 1,011 998 1,003 16,756
2023/06/16 1,013 1,013 1,000 1,009 3,415
2023/06/15 1,004 1,013 1,001 1,010 15,888
2023/06/14 1,009 1,011 998 998 32,183
2023/06/13 1,021 1,021 1,006 1,008 1,734
2023/06/12 1,030 1,030 1,013 1,016 901
2023/06/09 1,011 1,023 1,011 1,023 1,399
2023/06/08 1,016 1,016 1,001 1,006 11,359
2023/06/07 1,025 1,025 1,011 1,014 904
2023/06/06 1,019 1,022 1,016 1,022 10,479
2023/06/05 1,017 1,024 1,012 1,024 1,203
2023/06/02 1,009 1,012 1,006 1,011 710
2023/06/01 1,013 1,018 1,008 1,011 582
2023/05/31 1,018 1,025 1,013 1,015 1,021
2023/05/30 1,011 1,019 1,006 1,019 742
2023/05/29 1,006 1,011 1,001 1,009 1,309
2023/05/26 1,004 1,004 998 1,004 3,460
2023/05/25 1,008 1,008 998 1,000 6,172
2023/05/24 1,001 1,011 1,001 1,007 2,032
2023/05/23 1,020 1,020 1,007 1,011 15,969
2023/05/22 1,022 1,024 1,016 1,024 951
2023/05/19 1,013 1,024 1,013 1,017 808
2023/05/18 1,038 1,038 1,018 1,018 1,014
2023/05/17 1,046 1,046 1,033 1,033 42,908
2023/05/16 1,027 1,044 1,027 1,041 3,528
2023/05/15 1,024 1,040 1,020 1,038 1,908
2023/05/12 1,020 1,024 1,015 1,020 2,550
2023/05/11 1,027 1,027 1,017 1,017 505
2023/05/10 1,039 1,039 1,025 1,025 923
2023/05/09 1,038 1,041 1,029 1,033 2,419
2023/05/08 1,027 1,035 1,024 1,030 872
2023/05/02 1,020 1,024 1,011 1,018 1,957
2023/05/01 1,026 1,026 1,018 1,019 11,341
2023/04/28 1,010 1,025 1,010 1,025 1,666
2023/04/27 1,012 1,012 1,005 1,009 23,504
2023/04/26 1,011 1,013 1,002 1,013 1,212
2023/04/25 1,001 1,011 998 1,011 57,542
2023/04/24 1,004 1,010 994 1,000 2,576
2023/04/21 1,011 1,061 995 1,020 6,180
2023/04/20 1,071 1,071 1,014 1,014 14,255
2023/04/19 1,018 1,108 1,009 1,080 119,515
2023/04/18 1,010 1,017 1,010 1,017 6,141
2023/04/17 999 1,005 993 1,002 1,199
2023/04/14 1,003 1,003 987 996 1,993
2023/04/13 987 994 984 988 1,001
2023/04/12 997 997 987 989 1,734
2023/04/11 991 1,000 987 992 974
2023/04/10 988 990 983 986 2,043
2023/04/07 989 989 977 984 1,406
2023/04/06 996 996 989 990 5,470
2023/04/05 1,002 1,004 988 994 4,979
2023/04/04 1,000 1,005 989 1,002 26,024
2023/04/03 960 1,000 960 998 40,476
2023/03/31 967 967 953 958 5,763
2023/03/30 973 973 957 965 3,507
2023/03/29 968 970 955 963 1,948
2023/03/28 963 966 950 961 4,302
2023/03/27 963 963 958 958 52,327
2023/03/24 963 965 955 959 45,650
2023/03/23 963 963 952 959 7,078
2023/03/22 956 969 955 968 56,373
2023/03/20 958 968 951 953 27,205
2023/03/17 970 979 959 963 23,896
2023/03/16 976 986 967 971 43,234
2023/03/15 987 996 978 978 4,394
2023/03/14 974 987 967 984 1,586
2023/03/13 969 973 963 973 514
2023/03/10 971 977 969 976 382
2023/03/09 973 973 968 971 24,044
2023/03/08 971 974 963 970 464
2023/03/07 983 983 971 973 1,051
2023/03/06 975 983 975 979 3,555
2023/03/03 974 974 968 971 418
2023/03/02 968 969 960 968 3,765
2023/03/01 980 980 963 964 1,535
2023/02/28 983 983 974 982 684
2023/02/27 977 983 970 979 2,330
2023/02/24 958 974 958 969 64,528
2023/02/22 957 965 957 965 3,232
2023/02/21 965 967 960 965 3,420
2023/02/20 964 968 959 965 14,724
2023/02/17 962 963 952 961 1,439
2023/02/16 962 964 957 963 764
2023/02/15 973 973 953 955 7,834
2023/02/14 971 977 970 977 1,205
2023/02/13 976 977 966 969 3,965
2023/02/10 981 981 971 975 2,236
2023/02/09 983 985 979 979 2,272
2023/02/08 989 989 981 984 2,286
2023/02/07 991 991 985 988 768
2023/02/06 989 993 985 991 5,031
2023/02/03 983 983 975 980 12,731
2023/02/02 987 987 976 980 1,870
2023/02/01 987 988 982 982 683
2023/01/31 989 991 977 978 1,501
2023/01/30 988 991 983 991 12,034
2023/01/27 972 983 972 982 2,475
2023/01/26 974 974 961 969 6,271
2023/01/25 979 983 971 973 2,238
2023/01/24 968 980 966 980 3,400
2023/01/23 963 969 957 962 2,934
2023/01/20 952 961 950 957 2,328
2023/01/19 963 965 953 956 945
2023/01/18 964 990 952 971 4,293
2023/01/17 959 962 952 957 55,841
2023/01/16 970 976 960 962 4,464
2023/01/13 984 986 970 970 21,210
2023/01/12 988 992 979 980 4,111
2023/01/11 992 995 986 989 841
2023/01/10 984 988 978 988 5,091
2023/01/06 994 994 977 980 7,310
2023/01/05 1,008 1,008 992 998 3,612
2023/01/04 1,016 1,016 1,002 1,002 29,355

このページの先頭へ