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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/08/08 | 997 | 997 | 989 | 991 | 1,000 |
| 2025/08/07 | 994 | 996 | 990 | 993 | 26,887 |
| 2025/08/06 | 985 | 992 | 983 | 992 | 7,070 |
| 2025/08/05 | 982 | 984 | 980 | 983 | 13,777 |
| 2025/08/04 | 979 | 979 | 975 | 978 | 3,017 |
| 2025/08/01 | 973 | 978 | 972 | 978 | 254 |
| 2025/07/31 | 973 | 975 | 970 | 973 | 281 |
| 2025/07/30 | 962 | 977 | 962 | 974 | 1,505 |
| 2025/07/29 | 955 | 959 | 953 | 957 | 17,950 |
| 2025/07/28 | 964 | 964 | 956 | 960 | 6,718 |
| 2025/07/25 | 964 | 964 | 949 | 953 | 892 |
| 2025/07/24 | 950 | 979 | 949 | 979 | 247 |
| 2025/07/23 | 948 | 953 | 948 | 949 | 3,971 |
| 2025/07/22 | 953 | 953 | 942 | 948 | 57 |
| 2025/07/18 | 949 | 949 | 944 | 945 | 3,147 |
| 2025/07/17 | 947 | 949 | 944 | 949 | 39 |
| 2025/07/16 | 941 | 946 | 941 | 945 | 336 |
| 2025/07/15 | 942 | 945 | 938 | 940 | 277 |
| 2025/07/14 | 942 | 942 | 942 | 942 | 22 |
| 2025/07/11 | 934 | 937 | 934 | 937 | 32,463 |
| 2025/07/10 | 932 | 934 | 930 | 933 | 87 |
| 2025/07/09 | 937 | 937 | 932 | 932 | 12,327 |
| 2025/07/08 | 944 | 944 | 936 | 936 | 544 |
| 2025/07/07 | 936 | 943 | 936 | 943 | 12,058 |
| 2025/07/04 | 939 | 939 | 935 | 937 | 287 |
| 2025/07/03 | 930 | 938 | 930 | 938 | 825 |
| 2025/07/02 | 932 | 935 | 930 | 935 | 908 |
| 2025/07/01 | 931 | 932 | 930 | 932 | 44,090 |
| 2025/06/30 | 937 | 943 | 928 | 928 | 22,114 |
| 2025/06/27 | 934 | 938 | 934 | 935 | 21 |
| 2025/06/26 | 938 | 938 | 928 | 933 | 197 |
| 2025/06/25 | 937 | 938 | 936 | 938 | 89 |
| 2025/06/24 | 935 | 936 | 933 | 936 | 183 |
| 2025/06/23 | 927 | 935 | 927 | 935 | 751 |
| 2025/06/20 | 936 | 936 | 931 | 933 | 501,993 |
| 2025/06/19 | 937 | 937 | 932 | 937 | 11,753 |
| 2025/06/18 | 937 | 938 | 934 | 936 | 197 |
| 2025/06/17 | 931 | 938 | 930 | 938 | 67 |
| 2025/06/16 | 933 | 940 | 931 | 933 | 44,766 |
| 2025/06/13 | 925 | 933 | 924 | 933 | 267 |
| 2025/06/12 | 925 | 927 | 924 | 927 | 49 |
| 2025/06/11 | 919 | 925 | 918 | 925 | 351 |
| 2025/06/10 | 915 | 920 | 915 | 919 | 4,007 |
| 2025/06/09 | 919 | 920 | 917 | 917 | 487 |
| 2025/06/06 | 917 | 919 | 917 | 919 | 29 |
| 2025/06/05 | 915 | 918 | 915 | 916 | 43 |
| 2025/06/04 | 917 | 917 | 916 | 916 | 78 |
| 2025/06/03 | 913 | 917 | 913 | 917 | 82 |