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
2022/12/30 993 993 987 987 11
2022/12/29 990 990 984 984 46
2022/12/28 978 991 978 989 156
2022/12/27 985 988 977 988 623
2022/12/26 983 985 975 985 10,110
2022/12/23 992 992 973 978 7,959
2022/12/22 981 991 981 991 113
2022/12/21 965 990 965 985 30,182
2022/12/20 1,021 1,021 958 965 2,910
2022/12/19 1,033 1,033 1,019 1,019 39
2022/12/16 1,023 1,036 1,023 1,036 52
2022/12/15 1,020 1,021 1,020 1,020 14
2022/12/14 1,012 1,018 1,012 1,018 160
2022/12/13 1,017 1,017 1,012 1,012 3
2022/12/12 1,016 1,016 1,005 1,005 268
2022/12/09 1,017 1,017 1,014 1,014 30
2022/12/08 1,017 1,018 1,010 1,017 69
2022/12/07 1,020 1,022 1,019 1,022 9
2022/12/06 1,018 1,018 1,016 1,016 2
2022/12/05 1,018 1,019 1,015 1,019 112
2022/12/02 1,024 1,026 1,018 1,018 134
2022/12/01 1,034 1,038 1,023 1,023 199
2022/11/30 1,041 1,041 1,035 1,038 6
2022/11/29 1,040 1,041 1,035 1,041 228
2022/11/28 1,034 1,038 1,034 1,038 53
2022/11/25 1,027 1,037 1,027 1,036 162
2022/11/24 1,030 1,034 1,029 1,034 20
2022/11/22 1,033 1,033 1,024 1,024 170
2022/11/21 1,025 1,033 1,020 1,032 257
2022/11/18 1,026 1,026 1,019 1,019 7
2022/11/17 1,028 1,028 1,023 1,023 14
2022/11/16 1,023 1,025 1,023 1,023 105
2022/11/15 1,025 1,025 1,020 1,022 98
2022/11/14 1,034 1,034 1,023 1,024 288
2022/11/11 1,034 1,050 1,032 1,034 171
2022/11/10 1,020 1,020 1,017 1,020 54
2022/11/09 1,018 1,021 1,018 1,021 24
2022/11/08 1,015 1,018 1,015 1,017 8
2022/11/07 1,023 1,023 1,014 1,015 29
2022/11/04 1,022 1,025 1,017 1,017 78
2022/11/02 1,037 1,037 1,022 1,026 18
2022/11/01 1,033 1,045 1,033 1,044 122
2022/10/31 1,026 1,033 1,021 1,030 86
2022/10/28 1,015 1,023 1,011 1,018 232
2022/10/27 1,002 1,019 1,002 1,019 59
2022/10/26 973 1,006 973 1,004 756
2022/10/25 965 973 963 973 30,294
2022/10/24 968 968 963 964 64
2022/10/21 972 973 962 965 30,409
2022/10/20 973 976 973 975 137
2022/10/19 983 983 974 975 60,463
2022/10/18 988 993 978 981 48,240
2022/10/17 991 991 981 986 30,799
2022/10/14 1,019 1,019 996 996 8,082
2022/10/13 1,004 1,005 996 998 31,041
2022/10/12 1,011 1,013 1,010 1,013 30,065
2022/10/11 1,015 1,022 1,010 1,011 30,363
2022/10/07 1,020 1,023 1,015 1,021 45,188
2022/10/06 1,034 1,034 1,023 1,029 79
2022/10/05 1,041 1,043 1,030 1,035 26,351
2022/10/04 1,038 1,039 1,030 1,039 56
2022/10/03 1,026 1,026 1,012 1,024 41
2022/09/30 1,011 1,022 1,004 1,019 31
2022/09/29 1,020 1,021 1,015 1,016 117
2022/09/28 1,025 1,025 1,000 1,006 1,040
2022/09/27 1,032 1,032 1,023 1,025 10,464
2022/09/26 1,050 1,053 1,037 1,037 408
2022/09/22 1,055 1,060 1,048 1,059 524
2022/09/21 1,062 1,062 1,058 1,059 34
2022/09/20 1,065 1,069 1,056 1,063 235
2022/09/16 1,059 1,062 1,055 1,062 72
2022/09/15 1,066 1,066 1,057 1,058 2,356
2022/09/14 1,071 1,071 1,063 1,063 144
2022/09/13 1,078 1,078 1,070 1,075 141
2022/09/12 1,076 1,076 1,066 1,072 528
2022/09/09 1,058 1,073 1,058 1,073 173
2022/09/08 1,070 1,071 1,066 1,066 425
2022/09/07 1,062 1,070 1,062 1,070 118
2022/09/06 1,069 1,069 1,065 1,066 121
2022/09/05 1,057 1,066 1,057 1,066 176
2022/09/02 1,064 1,071 1,062 1,064 470
2022/09/01 1,078 1,078 1,066 1,067 603
2022/08/31 1,084 1,084 1,070 1,075 454
2022/08/30 1,070 1,078 1,070 1,078 253
2022/08/29 1,066 1,070 1,063 1,070 523
2022/08/26 1,058 1,066 1,058 1,066 32
2022/08/25 1,062 1,062 1,060 1,061 607
2022/08/24 1,057 1,060 1,055 1,057 302
2022/08/23 1,065 1,065 1,056 1,056 258
2022/08/22 1,073 1,073 1,066 1,070 631
2022/08/19 1,072 1,075 1,070 1,075 160
2022/08/18 1,070 1,074 1,065 1,074 617
2022/08/17 1,075 1,075 1,069 1,070 625
2022/08/16 1,072 1,072 1,066 1,071 4,144
2022/08/15 1,065 1,070 1,061 1,070 278
2022/08/12 1,066 1,066 1,059 1,062 6,052
2022/08/10 1,065 1,065 1,058 1,058 22
2022/08/09 1,065 1,065 1,061 1,061 36
2022/08/08 1,067 1,067 1,059 1,064 145
2022/08/05 1,071 1,071 1,060 1,065 37
2022/08/04 1,068 1,069 1,062 1,069 66
2022/08/03 1,061 1,061 1,055 1,055 253
2022/08/02 1,073 1,073 1,060 1,061 312
2022/08/01 1,062 1,070 1,062 1,067 76
2022/07/29 1,063 1,063 1,057 1,062 299
2022/07/28 1,056 1,056 1,052 1,055 63
2022/07/27 1,053 1,056 1,051 1,056 95
2022/07/26 1,069 1,069 1,047 1,048 100,278
2022/07/25 1,056 1,058 1,053 1,053 275
2022/07/22 1,050 1,055 1,048 1,055 839
2022/07/21 1,035 1,050 1,035 1,050 85
2022/07/20 1,045 1,045 1,030 1,030 169
2022/07/19 1,042 1,045 1,040 1,043 283
2022/07/15 1,037 1,042 1,035 1,037 136
2022/07/14 1,031 1,035 1,031 1,035 326
2022/07/13 1,038 1,040 1,038 1,038 61
2022/07/12 1,036 1,036 1,035 1,036 130
2022/07/11 1,034 1,039 1,033 1,036 20,141
2022/07/08 1,039 1,039 1,030 1,030 6,220
2022/07/07 1,032 1,038 1,032 1,038 23
2022/07/06 1,035 1,038 1,030 1,030 4,736
2022/07/05 1,038 1,038 1,032 1,038 221
2022/07/04 1,031 1,031 1,024 1,026 516
2022/07/01 1,029 1,029 1,016 1,023 395
2022/06/30 1,037 1,040 1,030 1,030 1,937
2022/06/29 1,025 1,035 1,025 1,035 11,173
2022/06/28 1,015 1,031 1,015 1,028 1,991
2022/06/27 1,010 1,016 1,009 1,015 4,934
2022/06/24 1,001 1,003 997 1,000 2,102

このページの先頭へ