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 |
|---|---|---|---|---|---|
| 2024/10/04 | 863 | 865 | 862 | 862 | 88,236 |
| 2024/10/03 | 860 | 868 | 860 | 865 | 4,367 |
| 2024/10/02 | 865 | 865 | 856 | 858 | 10,002 |
| 2024/10/01 | 869 | 869 | 860 | 864 | 155,577 |
| 2024/09/30 | 880 | 880 | 864 | 866 | 55,540 |
| 2024/09/27 | 884 | 887 | 882 | 886 | 2,862 |
| 2024/09/26 | 882 | 884 | 879 | 883 | 77,004 |
| 2024/09/25 | 881 | 882 | 872 | 880 | 1,352 |
| 2024/09/24 | 881 | 884 | 876 | 878 | 3,321 |
| 2024/09/20 | 884 | 890 | 882 | 883 | 3,637 |
| 2024/09/19 | 889 | 890 | 879 | 882 | 2,847 |
| 2024/09/18 | 880 | 888 | 880 | 887 | 14,695 |
| 2024/09/17 | 890 | 890 | 881 | 888 | 42,445 |
| 2024/09/13 | 890 | 893 | 885 | 890 | 2,402 |
| 2024/09/12 | 886 | 892 | 884 | 888 | 548 |
| 2024/09/11 | 894 | 894 | 877 | 884 | 771 |
| 2024/09/10 | 878 | 895 | 878 | 891 | 2,036 |
| 2024/09/09 | 880 | 883 | 874 | 881 | 3,287 |
| 2024/09/06 | 881 | 882 | 877 | 881 | 3,250 |
| 2024/09/05 | 878 | 890 | 874 | 879 | 9,986 |
| 2024/09/04 | 868 | 882 | 868 | 877 | 9,803 |
| 2024/09/03 | 886 | 886 | 879 | 883 | 4,614 |
| 2024/09/02 | 884 | 887 | 884 | 885 | 507 |
| 2024/08/30 | 890 | 890 | 879 | 882 | 3,332 |
| 2024/08/29 | 895 | 901 | 891 | 894 | 86,087 |
| 2024/08/28 | 894 | 898 | 892 | 896 | 3,566 |
| 2024/08/27 | 881 | 895 | 881 | 895 | 3,389 |
| 2024/08/26 | 877 | 884 | 877 | 884 | 866 |
| 2024/08/23 | 872 | 881 | 872 | 877 | 1,737 |
| 2024/08/22 | 877 | 878 | 870 | 878 | 1,996 |
| 2024/08/21 | 883 | 887 | 881 | 882 | 3,680 |
| 2024/08/20 | 887 | 890 | 882 | 884 | 3,976 |
| 2024/08/19 | 886 | 887 | 879 | 884 | 1,336 |
| 2024/08/16 | 886 | 887 | 880 | 887 | 2,682 |
| 2024/08/15 | 876 | 886 | 874 | 886 | 7,254 |
| 2024/08/14 | 874 | 881 | 869 | 881 | 8,694 |
| 2024/08/13 | 860 | 873 | 860 | 872 | 44,172 |
| 2024/08/09 | 860 | 868 | 851 | 868 | 9,375 |
| 2024/08/08 | 860 | 868 | 855 | 860 | 41,647 |
| 2024/08/07 | 851 | 871 | 843 | 860 | 11,049 |
| 2024/08/06 | 809 | 865 | 808 | 852 | 8,913 |
| 2024/08/05 | 836 | 845 | 810 | 812 | 70,228 |
| 2024/08/02 | 857 | 857 | 839 | 848 | 42,002 |
| 2024/08/01 | 865 | 865 | 853 | 863 | 203,476 |
| 2024/07/31 | 865 | 869 | 862 | 869 | 22,721 |
| 2024/07/30 | 861 | 868 | 857 | 867 | 3,687 |
| 2024/07/29 | 859 | 862 | 852 | 862 | 12,821 |
| 2024/07/26 | 858 | 860 | 855 | 859 | 7,764 |
| 2024/07/25 | 861 | 864 | 856 | 858 | 23,506 |
| 2024/07/24 | 864 | 867 | 860 | 864 | 7,002 |
| 2024/07/23 | 869 | 872 | 861 | 868 | 6,430 |
| 2024/07/22 | 877 | 877 | 867 | 872 | 1,473 |
| 2024/07/19 | 883 | 883 | 872 | 876 | 2,497 |
| 2024/07/18 | 876 | 883 | 874 | 881 | 1,613 |
| 2024/07/17 | 876 | 876 | 871 | 874 | 1,106 |
| 2024/07/16 | 878 | 880 | 872 | 874 | 11,896 |
| 2024/07/12 | 868 | 881 | 865 | 877 | 8,041 |
| 2024/07/11 | 866 | 870 | 863 | 868 | 2,265 |
| 2024/07/10 | 864 | 865 | 861 | 865 | 1,039 |
| 2024/07/09 | 861 | 864 | 856 | 864 | 64,392 |
| 2024/07/08 | 857 | 867 | 857 | 863 | 48,483 |
| 2024/07/05 | 859 | 859 | 850 | 857 | 16,858 |
| 2024/07/04 | 861 | 861 | 854 | 860 | 2,522 |
| 2024/07/03 | 862 | 862 | 856 | 860 | 11,132 |
| 2024/07/02 | 865 | 865 | 857 | 862 | 4,664 |
| 2024/07/01 | 874 | 874 | 860 | 862 | 58,035 |
| 2024/06/28 | 877 | 878 | 865 | 872 | 3,153 |
| 2024/06/27 | 884 | 884 | 868 | 872 | 6,367 |
| 2024/06/26 | 882 | 883 | 878 | 883 | 11,629 |
| 2024/06/25 | 876 | 882 | 876 | 882 | 31,242 |
| 2024/06/24 | 869 | 876 | 869 | 876 | 1,859 |
| 2024/06/21 | 873 | 875 | 870 | 871 | 2,829 |
| 2024/06/20 | 876 | 884 | 874 | 878 | 7,062 |
| 2024/06/19 | 871 | 876 | 870 | 876 | 491 |
| 2024/06/18 | 868 | 870 | 865 | 870 | 7,316 |
| 2024/06/17 | 873 | 875 | 862 | 867 | 6,368 |
| 2024/06/14 | 874 | 877 | 869 | 875 | 1,438 |
| 2024/06/13 | 876 | 878 | 870 | 872 | 908 |
| 2024/06/12 | 872 | 876 | 870 | 875 | 11,260 |
| 2024/06/11 | 874 | 877 | 869 | 872 | 11,760 |
| 2024/06/10 | 874 | 874 | 869 | 874 | 6,701 |
| 2024/06/07 | 886 | 886 | 871 | 871 | 33,439 |
| 2024/06/06 | 899 | 899 | 875 | 884 | 12,950 |
| 2024/06/05 | 882 | 886 | 881 | 884 | 23,990 |
| 2024/06/04 | 878 | 885 | 878 | 883 | 2,462 |
| 2024/06/03 | 882 | 888 | 879 | 882 | 4,355 |
| 2024/05/31 | 871 | 884 | 871 | 884 | 9,596 |
| 2024/05/30 | 874 | 874 | 863 | 870 | 6,102 |
| 2024/05/29 | 890 | 890 | 871 | 874 | 14,005 |
| 2024/05/28 | 886 | 890 | 885 | 890 | 9,709 |
| 2024/05/27 | 888 | 888 | 880 | 886 | 27,044 |
| 2024/05/24 | 886 | 887 | 879 | 887 | 17,693 |
| 2024/05/23 | 887 | 891 | 885 | 890 | 2,567 |
| 2024/05/22 | 893 | 893 | 884 | 890 | 7,511 |
| 2024/05/21 | 892 | 896 | 891 | 894 | 3,276 |
| 2024/05/20 | 901 | 902 | 894 | 897 | 27,697 |
| 2024/05/17 | 903 | 904 | 896 | 901 | 5,528 |
| 2024/05/16 | 910 | 913 | 903 | 907 | 32,290 |
| 2024/05/15 | 914 | 916 | 906 | 909 | 4,047 |
| 2024/05/14 | 919 | 922 | 916 | 918 | 11,475 |
| 2024/05/13 | 913 | 918 | 911 | 918 | 3,027 |
| 2024/05/10 | 920 | 922 | 907 | 912 | 2,916 |
| 2024/05/09 | 924 | 926 | 920 | 922 | 11,283 |
| 2024/05/08 | 925 | 926 | 920 | 922 | 3,803 |
| 2024/05/07 | 925 | 927 | 920 | 924 | 2,463 |
| 2024/05/02 | 913 | 924 | 913 | 920 | 25,764 |
| 2024/05/01 | 916 | 916 | 907 | 914 | 668 |
| 2024/04/30 | 915 | 915 | 911 | 915 | 11,166 |
| 2024/04/26 | 903 | 911 | 901 | 911 | 40,350 |
| 2024/04/25 | 912 | 912 | 906 | 910 | 3,152 |
| 2024/04/24 | 907 | 909 | 904 | 908 | 1,059 |
| 2024/04/23 | 914 | 918 | 884 | 909 | 12,596 |
| 2024/04/22 | 897 | 921 | 897 | 919 | 21,236 |
| 2024/04/19 | 904 | 907 | 897 | 907 | 7,561 |
| 2024/04/18 | 913 | 913 | 904 | 904 | 1,782 |
| 2024/04/17 | 902 | 916 | 901 | 910 | 8,330 |
| 2024/04/16 | 891 | 905 | 887 | 899 | 60,843 |
| 2024/04/15 | 891 | 893 | 887 | 891 | 9,217 |
| 2024/04/12 | 910 | 910 | 890 | 896 | 66,031 |
| 2024/04/11 | 900 | 908 | 895 | 908 | 93,241 |
| 2024/04/10 | 912 | 916 | 902 | 905 | 41,863 |
| 2024/04/09 | 903 | 912 | 901 | 911 | 2,972 |
| 2024/04/08 | 889 | 903 | 884 | 902 | 15,420 |
| 2024/04/05 | 885 | 890 | 881 | 885 | 3,783 |
| 2024/04/04 | 886 | 888 | 883 | 887 | 15,407 |
| 2024/04/03 | 893 | 893 | 880 | 886 | 26,463 |
| 2024/04/02 | 904 | 905 | 888 | 893 | 32,167 |
| 2024/04/01 | 913 | 916 | 901 | 904 | 81,065 |
| 2024/03/29 | 913 | 916 | 906 | 911 | 108,482 |
| 2024/03/28 | 922 | 923 | 910 | 912 | 17,574 |
| 2024/03/27 | 920 | 928 | 918 | 921 | 10,578 |
| 2024/03/26 | 928 | 928 | 919 | 921 | 3,630 |
| 2024/03/25 | 930 | 933 | 925 | 928 | 40,984 |
| 2024/03/22 | 924 | 928 | 917 | 928 | 14,541 |
| 2024/03/21 | 908 | 918 | 906 | 918 | 31,365 |
| 2024/03/19 | 873 | 910 | 873 | 908 | 171,542 |
| 2024/03/18 | 884 | 884 | 867 | 874 | 18,581 |
| 2024/03/15 | 860 | 885 | 860 | 875 | 27,331 |
| 2024/03/14 | 840 | 855 | 840 | 855 | 74,096 |
| 2024/03/13 | 855 | 855 | 836 | 839 | 22,124 |
| 2024/03/12 | 857 | 857 | 845 | 847 | 10,397 |
| 2024/03/11 | 861 | 861 | 848 | 852 | 13,958 |
| 2024/03/08 | 857 | 862 | 850 | 852 | 9,808 |
| 2024/03/07 | 869 | 875 | 854 | 856 | 16,711 |
| 2024/03/06 | 865 | 874 | 864 | 869 | 59,835 |
| 2024/03/05 | 868 | 868 | 856 | 859 | 4,760 |
| 2024/03/04 | 851 | 865 | 851 | 859 | 45,812 |
| 2024/03/01 | 862 | 862 | 845 | 847 | 6,914 |
| 2024/02/29 | 865 | 865 | 846 | 855 | 14,205 |
| 2024/02/28 | 857 | 863 | 855 | 863 | 131,756 |
| 2024/02/27 | 860 | 860 | 853 | 857 | 7,786 |
| 2024/02/26 | 850 | 859 | 848 | 857 | 46,748 |
| 2024/02/22 | 860 | 860 | 833 | 842 | 31,582 |
| 2024/02/21 | 851 | 854 | 842 | 849 | 121,579 |
| 2024/02/20 | 856 | 863 | 852 | 853 | 17,567 |
| 2024/02/19 | 873 | 873 | 853 | 856 | 41,478 |
| 2024/02/16 | 876 | 876 | 865 | 870 | 31,298 |
| 2024/02/15 | 886 | 887 | 873 | 877 | 137,038 |
| 2024/02/14 | 892 | 892 | 884 | 885 | 11,717 |
| 2024/02/13 | 899 | 899 | 888 | 890 | 69,204 |
| 2024/02/09 | 898 | 903 | 894 | 895 | 8,886 |
| 2024/02/08 | 900 | 902 | 897 | 898 | 1,925 |
| 2024/02/07 | 905 | 905 | 893 | 895 | 8,282 |
| 2024/02/06 | 912 | 912 | 897 | 901 | 63,137 |
| 2024/02/05 | 906 | 914 | 904 | 907 | 17,106 |
| 2024/02/02 | 900 | 904 | 899 | 904 | 4,393 |
| 2024/02/01 | 903 | 903 | 890 | 894 | 61,754 |
| 2024/01/31 | 915 | 915 | 904 | 908 | 25,177 |
| 2024/01/30 | 916 | 916 | 911 | 914 | 231,607 |
| 2024/01/29 | 916 | 918 | 907 | 912 | 4,804 |
| 2024/01/26 | 917 | 917 | 912 | 913 | 2,507 |
| 2024/01/25 | 924 | 924 | 912 | 914 | 5,015 |
| 2024/01/24 | 936 | 936 | 925 | 928 | 3,597 |
| 2024/01/23 | 940 | 940 | 931 | 935 | 54,255 |
| 2024/01/22 | 922 | 939 | 922 | 939 | 2,044 |
| 2024/01/19 | 921 | 925 | 921 | 924 | 3,023 |
| 2024/01/18 | 928 | 931 | 918 | 920 | 97,175 |
| 2024/01/17 | 940 | 941 | 929 | 930 | 77,275 |
| 2024/01/16 | 946 | 947 | 939 | 940 | 26,583 |
| 2024/01/15 | 935 | 945 | 935 | 944 | 6,405 |
| 2024/01/12 | 937 | 938 | 935 | 938 | 54,304 |
| 2024/01/11 | 932 | 937 | 932 | 936 | 80,694 |
| 2024/01/10 | 928 | 934 | 928 | 934 | 74,636 |
| 2024/01/09 | 929 | 931 | 925 | 930 | 10,387 |
| 2024/01/05 | 917 | 930 | 915 | 928 | 8,182 |
| 2024/01/04 | 922 | 922 | 913 | 917 | 6,971 |