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 グリーン・J-REIT(2855)の株価時系列情報

GX グリーン・J-REIT(2855)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
2026/06/15 950 950 946 950 10,719
2026/06/12 939 944 937 943 61
2026/06/11 936 944 925 938 642
2026/06/10 939 939 930 935 905
2026/06/09 923 925 919 924 922
2026/06/08 913 925 913 922 606
2026/06/05 920 923 918 918 62
2026/06/04 930 930 920 920 453
2026/06/03 926 936 926 931 29
2026/06/02 937 937 921 924 251
2026/06/01 955 955 936 936 48
2026/05/29 949 953 944 953 9
2026/05/28 944 944 937 941 89
2026/05/27 940 945 939 944 13
2026/05/26 940 941 936 939 46
2026/05/25 941 943 940 941 289
2026/05/22 952 952 941 943 44
2026/05/21 950 951 946 951 215
2026/05/20 971 971 945 947 1,346
2026/05/19 949 956 949 955 37,107
2026/05/18 964 964 944 949 348
2026/05/15 988 988 960 960 59
2026/05/14 975 989 957 989 1,136
2026/05/13 965 965 959 960 732
2026/05/12 972 973 965 966 11,407
2026/05/11 977 977 972 972 256
2026/05/08 1,032 1,032 974 974 11,347
2026/05/07 987 991 979 991 978
2026/05/01 985 987 981 986 99,095
2026/04/30 1,000 1,000 982 984 294
2026/04/28 1,011 1,011 984 985 443
2026/04/27 992 996 991 996 20,045
2026/04/24 991 1,010 990 991 1,113
2026/04/23 1,000 1,000 987 989 3,290
2026/04/22 1,012 1,012 1,003 1,004 3,301
2026/04/21 1,014 1,015 1,011 1,011 50
2026/04/20 1,022 1,022 1,017 1,019 30,134
2026/04/17 1,021 1,028 1,017 1,019 214
2026/04/16 1,050 1,050 1,016 1,019 188
2026/04/15 1,010 1,027 1,010 1,023 114
2026/04/14 1,036 1,036 1,018 1,021 131
2026/04/13 1,005 1,009 1,005 1,006 78
2026/04/10 1,037 1,037 1,005 1,005 129
2026/04/09 1,019 1,020 1,007 1,007 529
2026/04/08 1,013 1,019 1,009 1,019 1,566
2026/04/07 1,005 1,008 1,003 1,006 45
2026/04/06 997 1,004 997 1,004 755
2026/04/03 990 999 990 999 38
2026/03/27 1,010 1,011 1,004 1,004 172
2026/03/26 1,018 1,018 1,006 1,006 469
2026/03/25 1,017 1,019 1,017 1,017 145
2026/03/24 1,014 1,022 1,014 1,018 166
2026/03/23 1,023 1,023 1,008 1,011 17,302
2026/03/19 1,049 1,049 1,035 1,035 86
2026/03/18 1,045 1,050 1,045 1,049 209
2026/03/17 1,041 1,048 1,041 1,044 52
2026/03/16 1,032 1,040 1,029 1,040 209
2026/03/13 1,035 1,036 1,033 1,034 681
2026/03/12 1,041 1,041 1,034 1,035 7,029
2026/03/11 1,033 1,045 1,033 1,044 168
2026/03/10 1,060 1,060 1,030 1,034 21,601
2026/03/09 1,070 1,070 1,025 1,032 11,750
2026/03/06 1,044 1,045 1,037 1,044 127
2026/03/05 1,041 1,052 1,041 1,050 685
2026/03/04 1,065 1,065 1,030 1,031 58,952
2026/03/03 1,067 1,067 1,041 1,045 1,266
2026/03/02 1,055 1,058 1,046 1,056 970
2026/02/27 1,095 1,095 1,055 1,055 548
2026/02/26 1,059 1,067 1,059 1,066 5
2026/02/25 1,053 1,059 1,053 1,058 1,357
2026/02/24 1,046 1,056 1,045 1,055 772
2026/02/20 1,071 1,071 1,042 1,045 111
2026/02/19 1,063 1,071 1,045 1,046 605
2026/02/18 1,043 1,069 1,043 1,053 379
2026/02/17 1,051 1,051 1,040 1,043 50,146
2026/02/16 1,068 1,068 1,040 1,051 660
2026/02/13 1,053 1,053 1,038 1,038 198
2026/02/12 1,123 1,123 1,049 1,052 301
2026/02/10 1,055 1,093 1,050 1,093 48
2026/02/09 1,052 1,058 1,050 1,051 158
2026/02/06 1,068 1,068 1,051 1,052 946
2026/02/05 1,058 1,060 1,056 1,059 102
2026/02/04 1,052 1,057 1,050 1,057 523
2026/02/03 1,046 1,054 1,041 1,053 300
2026/02/02 1,047 1,047 1,040 1,046 275
2026/01/30 1,049 1,049 1,042 1,042 106,074
2026/01/29 1,034 1,038 1,029 1,037 78,500
2026/01/28 1,035 1,037 1,033 1,035 16,938
2026/01/27 1,042 1,065 1,031 1,065 104
2026/01/26 1,047 1,047 1,040 1,041 485
2026/01/23 1,056 1,056 1,047 1,049 867
2026/01/22 1,053 1,060 1,052 1,055 16,002
2026/01/21 1,093 1,093 1,050 1,053 4,303
2026/01/20 1,080 1,085 1,074 1,074 108
2026/01/19 1,089 1,092 1,080 1,080 5,541
2026/01/16 1,084 1,088 1,084 1,086 47
2026/01/15 1,077 1,081 1,075 1,080 16,010
2026/01/14 1,075 1,077 1,073 1,075 15
2026/01/13 1,073 1,075 1,067 1,072 14,145
2026/01/09 1,077 1,077 1,071 1,072 64
2026/01/08 1,073 1,073 1,068 1,073 7,919
2026/01/07 1,075 1,075 1,062 1,071 1,334
2026/01/06 1,074 1,074 1,062 1,065 320
2026/01/05 1,070 1,070 1,058 1,062 512
2025/12/30 1,068 1,071 1,062 1,064 278
2025/12/29 1,075 1,075 1,060 1,061 164
2025/12/26 1,065 1,066 1,056 1,061 231
2025/12/25 1,060 1,064 1,060 1,064 1,057
2025/12/24 1,054 1,057 1,054 1,057 57
2025/12/23 1,050 1,053 1,049 1,053 2,988
2025/12/22 1,066 1,068 1,053 1,053 2,463
2025/12/19 1,057 1,063 1,057 1,062 912
2025/12/18 1,055 1,062 1,055 1,059 15,217
2025/12/17 1,051 1,055 1,050 1,052 1,001
2025/12/16 1,047 1,053 1,047 1,050 411
2025/12/15 1,045 1,050 1,045 1,047 999
2025/12/12 1,036 1,049 1,036 1,048 384
2025/12/11 1,041 1,041 1,027 1,033 724
2025/12/10 1,035 1,041 1,031 1,041 39,741
2025/12/09 1,029 1,031 1,025 1,031 639
2025/12/08 1,032 1,036 1,027 1,030 1,649
2025/12/05 1,037 1,041 1,035 1,035 1,152
2025/12/04 1,045 1,047 1,041 1,043 145
2025/12/03 1,052 1,052 1,045 1,046 12,337
2025/12/02 1,054 1,057 1,049 1,052 57
2025/12/01 1,080 1,080 1,056 1,056 1,438
2025/11/28 1,079 1,079 1,068 1,069 1,786
2025/11/27 1,069 1,079 1,069 1,077 255
2025/11/26 1,065 1,069 1,064 1,064 996
2025/11/25 1,064 1,067 1,056 1,065 998
2025/11/21 1,049 1,055 1,049 1,054 3,070
2025/11/20 1,051 1,054 1,049 1,050 983
2025/11/19 1,053 1,053 1,042 1,046 9,694
2025/11/18 1,061 1,061 1,045 1,045 832
2025/11/17 1,054 1,060 1,050 1,060 12,817
2025/11/14 1,050 1,057 1,050 1,054 538
2025/11/13 1,050 1,052 1,048 1,049 330
2025/11/12 1,055 1,057 1,055 1,056 628
2025/11/11 1,041 1,052 1,041 1,049 576
2025/11/10 1,045 1,047 1,042 1,047 715
2025/11/07 1,040 1,044 1,039 1,039 58
2025/11/06 1,041 1,042 1,036 1,039 709
2025/11/05 1,028 1,041 1,025 1,041 17,176
2025/11/04 1,029 1,032 1,025 1,032 11,727
2025/10/31 1,024 1,028 1,024 1,028 3,600
2025/10/30 1,025 1,026 1,017 1,024 2,429
2025/10/29 1,024 1,025 1,018 1,018 27,253
2025/10/28 1,028 1,028 1,024 1,025 5,060
2025/10/27 1,023 1,030 1,022 1,030 41,404
2025/10/24 1,027 1,028 1,022 1,022 14,131
2025/10/23 1,018 1,026 1,016 1,026 4,337
2025/10/22 1,026 1,029 1,022 1,029 11,495
2025/10/21 1,021 1,025 1,019 1,022 1,068
2025/10/20 1,019 1,022 1,014 1,020 329
2025/10/17 1,015 1,019 1,013 1,018 6,194
2025/10/16 1,011 1,015 1,010 1,014 11,021
2025/10/15 1,005 1,010 1,005 1,010 235
2025/10/14 1,003 1,006 997 1,004 450
2025/10/10 1,014 1,014 1,005 1,007 588
2025/10/09 1,009 1,010 1,005 1,010 34,829
2025/10/08 1,012 1,015 1,011 1,012 11,552
2025/10/07 1,018 1,018 1,012 1,012 23
2025/10/06 1,003 1,019 1,003 1,019 63,081
2025/10/03 1,001 1,002 998 999 11,290
2025/10/02 1,003 1,005 997 1,002 13,125
2025/10/01 1,012 1,012 995 1,000 1,015
2025/09/30 1,002 1,003 999 1,003 34
2025/09/29 992 1,010 992 1,001 1,123
2025/09/26 1,013 1,018 1,013 1,018 463
2025/09/25 1,010 1,012 1,007 1,012 17,872
2025/09/24 1,011 1,011 1,007 1,009 471
2025/09/22 1,013 1,014 1,010 1,010 32
2025/09/19 1,014 1,016 1,006 1,006 1,181
2025/09/18 1,017 1,018 1,012 1,015 3,852
2025/09/17 1,019 1,021 1,015 1,016 18,692
2025/09/16 1,012 1,020 1,012 1,020 18,248
2025/09/12 1,003 1,015 1,003 1,015 344
2025/09/11 999 1,005 999 1,002 76
2025/09/10 995 998 995 998 1,615
2025/09/09 993 1,000 993 999 11,425
2025/09/08 991 999 991 995 9,152
2025/09/05 994 997 986 991 5,596
2025/09/04 1,005 1,005 989 994 278
2025/09/03 1,014 1,014 996 1,000 1,242
2025/09/02 1,015 1,016 1,010 1,010 178
2025/09/01 1,010 1,017 1,007 1,016 1,543
2025/08/29 1,009 1,012 1,008 1,011 1,038
2025/08/28 1,015 1,016 1,008 1,008 538
2025/08/27 1,002 1,013 1,002 1,013 351
2025/08/26 1,004 1,007 1,000 1,000 105
2025/08/25 1,004 1,006 1,003 1,003 290
2025/08/22 1,006 1,007 1,002 1,002 434
2025/08/21 1,011 1,011 1,005 1,007 4,523
2025/08/20 1,012 1,015 1,008 1,015 1,518
2025/08/19 996 1,008 996 1,002 1,071
2025/08/18 990 999 990 998 835
2025/08/15 990 992 987 989 153
2025/08/14 994 995 989 989 1,256
2025/08/13 999 999 994 994 174
2025/08/12 993 999 992 997 848

このページの先頭へ