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
2026/06/08 869 876 866 876 2,929
2026/06/05 878 878 865 867 13,775
2026/06/04 878 878 866 870 58,082
2026/06/03 871 881 871 877 26,591
2026/06/02 888 888 863 871 19,378
2026/06/01 903 903 880 884 7,630
2026/05/29 893 901 889 900 2,307
2026/05/28 893 893 886 888 27,786
2026/05/27 888 890 884 890 2,830
2026/05/26 888 888 880 887 6,989
2026/05/25 885 888 883 886 5,067
2026/05/22 894 894 884 888 15,312
2026/05/21 893 894 888 894 12,303
2026/05/20 899 899 887 888 41,153
2026/05/19 890 898 890 897 42,383
2026/05/18 902 903 888 892 19,826
2026/05/15 902 909 900 900 3,535
2026/05/14 908 908 899 899 10,197
2026/05/13 906 907 901 901 10,648
2026/05/12 916 916 906 907 22,551
2026/05/11 922 922 912 915 13,176
2026/05/08 940 940 914 917 26,757
2026/05/07 931 941 917 941 33,755
2026/05/01 932 932 918 925 26,824
2026/04/30 921 927 916 921 84,927
2026/04/28 932 933 921 921 94,736
2026/04/27 930 934 928 930 1,821
2026/04/24 932 933 928 932 3,644
2026/04/23 936 936 926 929 10,691
2026/04/22 949 950 941 941 5,392
2026/04/21 957 957 949 951 2,600
2026/04/20 962 964 953 953 5,312
2026/04/17 972 972 958 961 2,356
2026/04/16 968 968 958 963 741
2026/04/15 965 965 957 957 1,483
2026/04/14 949 962 949 959 31,491
2026/04/13 940 942 937 942 2,510
2026/04/10 948 948 937 937 1,056
2026/04/09 951 954 938 940 2,891
2026/04/08 941 949 938 949 3,422
2026/04/07 942 943 932 932 3,599
2026/04/06 931 935 930 933 6,515
2026/04/03 922 931 921 931 2,886
2026/03/27 941 949 938 939 43,736
2026/03/26 958 958 936 936 27,990
2026/03/25 951 955 949 955 6,204
2026/03/24 953 956 940 940 33,777
2026/03/23 970 970 940 956 273,211
2026/03/19 975 975 962 964 100,990
2026/03/18 976 976 972 974 3,027
2026/03/17 969 973 969 970 3,024
2026/03/16 952 969 952 965 37,702
2026/03/13 965 966 957 958 1,888
2026/03/12 973 973 959 962 5,314
2026/03/11 962 970 958 967 3,613
2026/03/10 971 971 956 957 48,460
2026/03/09 954 965 950 962 34,828
2026/03/06 970 972 958 958 6,920
2026/03/05 965 978 965 973 51,214
2026/03/04 960 965 950 950 73,468
2026/03/03 983 983 965 971 95,006
2026/03/02 970 980 967 980 6,238
2026/02/27 986 986 973 973 3,934
2026/02/26 979 986 974 984 5,535
2026/02/25 976 977 972 974 6,594
2026/02/24 967 977 966 975 4,101
2026/02/20 955 967 955 961 8,997
2026/02/19 974 974 963 966 4,253
2026/02/18 964 974 963 972 490,048
2026/02/17 974 974 962 964 12,521
2026/02/16 960 972 957 971 2,790
2026/02/13 970 971 957 960 19,095
2026/02/12 978 978 970 973 5,758
2026/02/10 983 983 972 978 37,015
2026/02/09 983 983 969 976 77,401
2026/02/06 981 981 972 976 6,554
2026/02/05 984 984 976 980 46,145
2026/02/04 975 982 970 980 61,007
2026/02/03 969 977 966 977 47,515
2026/02/02 972 972 964 972 21,302
2026/01/30 977 977 967 968 5,045
2026/01/29 964 977 958 977 95,348
2026/01/28 976 976 963 965 1,223
2026/01/27 973 973 962 969 3,511
2026/01/26 976 976 966 973 10,455
2026/01/23 988 988 976 978 5,366
2026/01/22 985 988 980 983 1,758
2026/01/21 996 996 978 982 31,889
2026/01/20 1,012 1,013 1,000 1,000 8,731
2026/01/19 1,024 1,026 1,009 1,009 17,732
2026/01/16 1,018 1,020 1,017 1,020 3,330
2026/01/15 1,012 1,017 1,011 1,015 1,537
2026/01/14 1,020 1,020 1,010 1,010 3,577
2026/01/13 1,018 1,018 1,008 1,015 16,336
2026/01/09 1,017 1,019 1,012 1,015 18,617
2026/01/08 1,014 1,015 1,009 1,013 641
2026/01/07 1,005 1,013 1,001 1,011 3,206
2026/01/06 999 1,005 999 1,005 1,923
2026/01/05 994 1,003 993 1,000 5,561

このページの先頭へ