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 |
|---|---|---|---|---|---|
| 2024/12/30 | 862 | 868 | 858 | 859 | 312 |
| 2024/12/27 | 861 | 865 | 860 | 860 | 1,486 |
| 2024/12/26 | 847 | 854 | 847 | 854 | 1,125 |
| 2024/12/25 | 849 | 851 | 849 | 849 | 280 |
| 2024/12/24 | 846 | 852 | 846 | 850 | 2,650 |
| 2024/12/23 | 843 | 847 | 843 | 847 | 519 |
| 2024/12/20 | 846 | 850 | 844 | 848 | 6,388 |
| 2024/12/19 | 841 | 844 | 840 | 840 | 253 |
| 2024/12/18 | 848 | 849 | 845 | 845 | 105 |
| 2024/12/17 | 848 | 850 | 846 | 846 | 42 |
| 2024/12/16 | 853 | 853 | 845 | 847 | 467 |
| 2024/12/13 | 855 | 855 | 849 | 852 | 47 |
| 2024/12/12 | 855 | 855 | 848 | 852 | 77 |
| 2024/12/11 | 845 | 850 | 845 | 850 | 184 |
| 2024/12/10 | 850 | 852 | 845 | 845 | 1,600 |
| 2024/12/09 | 856 | 856 | 849 | 851 | 10,472 |
| 2024/12/06 | 858 | 858 | 856 | 856 | 116 |
| 2024/12/05 | 864 | 864 | 860 | 861 | 160 |
| 2024/12/04 | 867 | 867 | 861 | 861 | 1,470 |
| 2024/12/03 | 867 | 867 | 861 | 861 | 8,061 |
| 2024/12/02 | 872 | 872 | 866 | 867 | 8,839 |
| 2024/11/29 | 875 | 877 | 870 | 870 | 4,293 |
| 2024/11/28 | 875 | 876 | 874 | 876 | 170 |
| 2024/11/27 | 875 | 877 | 872 | 875 | 1,595 |
| 2024/11/26 | 877 | 877 | 874 | 875 | 285 |
| 2024/11/25 | 884 | 884 | 877 | 877 | 21,007 |
| 2024/11/22 | 875 | 879 | 873 | 879 | 35,418 |
| 2024/11/21 | 880 | 880 | 872 | 872 | 973 |
| 2024/11/20 | 880 | 884 | 877 | 878 | 70 |
| 2024/11/19 | 877 | 879 | 877 | 878 | 396 |
| 2024/11/18 | 869 | 877 | 868 | 876 | 919 |
| 2024/11/15 | 863 | 869 | 863 | 869 | 201 |
| 2024/11/14 | 871 | 871 | 862 | 863 | 323 |
| 2024/11/13 | 874 | 875 | 869 | 869 | 97 |
| 2024/11/12 | 876 | 879 | 873 | 875 | 44 |
| 2024/11/11 | 876 | 876 | 872 | 876 | 114 |
| 2024/11/08 | 888 | 888 | 874 | 875 | 114 |
| 2024/11/07 | 881 | 881 | 873 | 873 | 39 |
| 2024/11/06 | 896 | 896 | 877 | 878 | 14 |
| 2024/11/05 | 880 | 880 | 874 | 877 | 474 |
| 2024/11/01 | 878 | 881 | 874 | 879 | 294 |
| 2024/10/31 | 880 | 880 | 875 | 878 | 31 |
| 2024/10/30 | 884 | 884 | 879 | 882 | 109 |
| 2024/10/29 | 879 | 880 | 875 | 880 | 22 |
| 2024/10/28 | 875 | 880 | 873 | 878 | 1,038 |
| 2024/10/25 | 875 | 875 | 872 | 875 | 143 |
| 2024/10/24 | 879 | 879 | 875 | 875 | 139 |
| 2024/10/23 | 875 | 881 | 874 | 881 | 433 |
| 2024/10/22 | 885 | 885 | 881 | 885 | 204 |
| 2024/10/21 | 886 | 887 | 885 | 885 | 139 |
| 2024/10/18 | 890 | 891 | 886 | 886 | 111 |
| 2024/10/17 | 887 | 890 | 886 | 888 | 179 |
| 2024/10/16 | 885 | 887 | 880 | 883 | 69 |
| 2024/10/15 | 891 | 891 | 883 | 883 | 131 |
| 2024/10/11 | 897 | 897 | 886 | 889 | 44 |
| 2024/10/10 | 898 | 898 | 889 | 890 | 105 |
| 2024/10/09 | 890 | 894 | 890 | 892 | 57 |
| 2024/10/08 | 901 | 901 | 887 | 890 | 55 |
| 2024/10/07 | 897 | 898 | 887 | 889 | 431 |
| 2024/10/04 | 903 | 903 | 897 | 897 | 54 |
| 2024/10/03 | 895 | 901 | 895 | 900 | 63,705 |
| 2024/10/02 | 899 | 909 | 893 | 894 | 5,719 |
| 2024/10/01 | 912 | 912 | 896 | 897 | 104 |
| 2024/09/30 | 921 | 921 | 897 | 897 | 500 |
| 2024/09/27 | 926 | 926 | 915 | 921 | 229 |
| 2024/09/26 | 923 | 923 | 914 | 915 | 5 |
| 2024/09/25 | 916 | 916 | 909 | 915 | 10 |
| 2024/09/24 | 927 | 927 | 914 | 915 | 112 |
| 2024/09/20 | 928 | 928 | 915 | 915 | 18 |
| 2024/09/19 | 917 | 920 | 915 | 916 | 41 |
| 2024/09/18 | 923 | 923 | 916 | 916 | 19 |
| 2024/09/17 | 909 | 923 | 909 | 919 | 108 |
| 2024/09/13 | 930 | 930 | 924 | 924 | 105 |
| 2024/09/12 | 932 | 932 | 920 | 920 | 11 |
| 2024/09/11 | 936 | 936 | 916 | 917 | 29 |
| 2024/09/10 | 924 | 930 | 924 | 930 | 43 |
| 2024/09/09 | 917 | 919 | 911 | 919 | 188 |
| 2024/09/06 | 918 | 918 | 912 | 912 | 61 |
| 2024/09/05 | 911 | 918 | 908 | 914 | 29 |
| 2024/09/04 | 918 | 918 | 910 | 910 | 24 |
| 2024/09/03 | 917 | 917 | 913 | 913 | 3,571 |
| 2024/09/02 | 917 | 919 | 915 | 915 | 95 |
| 2024/08/30 | 918 | 918 | 911 | 912 | 1,049 |
| 2024/08/29 | 928 | 932 | 924 | 924 | 50 |
| 2024/08/28 | 924 | 930 | 924 | 930 | 1,564 |
| 2024/08/27 | 911 | 927 | 911 | 927 | 450 |
| 2024/08/26 | 903 | 910 | 903 | 910 | 164 |
| 2024/08/23 | 903 | 903 | 899 | 902 | 203 |
| 2024/08/22 | 898 | 902 | 894 | 902 | 183 |
| 2024/08/21 | 907 | 908 | 904 | 905 | 403 |
| 2024/08/20 | 908 | 910 | 906 | 907 | 481 |
| 2024/08/19 | 908 | 908 | 900 | 900 | 257 |
| 2024/08/16 | 910 | 910 | 898 | 903 | 1,329 |
| 2024/08/15 | 895 | 902 | 889 | 902 | 3,855 |
| 2024/08/14 | 891 | 897 | 888 | 897 | 2,290 |
| 2024/08/13 | 875 | 891 | 875 | 888 | 9,633 |
| 2024/08/09 | 883 | 888 | 874 | 874 | 1,342 |
| 2024/08/08 | 865 | 886 | 865 | 879 | 2,548 |
| 2024/08/07 | 844 | 889 | 844 | 880 | 2,568 |
| 2024/08/06 | 826 | 880 | 826 | 874 | 1,886 |
| 2024/08/05 | 872 | 872 | 839 | 840 | 1,034 |
| 2024/08/02 | 862 | 873 | 860 | 865 | 317 |
| 2024/08/01 | 884 | 884 | 868 | 877 | 15,023 |
| 2024/07/31 | 879 | 885 | 876 | 883 | 2,983 |
| 2024/07/30 | 878 | 883 | 875 | 879 | 824 |
| 2024/07/29 | 877 | 878 | 871 | 878 | 161 |
| 2024/07/26 | 875 | 876 | 871 | 876 | 365 |
| 2024/07/25 | 876 | 878 | 871 | 871 | 196 |
| 2024/07/24 | 874 | 879 | 873 | 875 | 539 |
| 2024/07/23 | 878 | 880 | 873 | 878 | 720 |
| 2024/07/22 | 885 | 885 | 878 | 880 | 1,007 |
| 2024/07/19 | 897 | 897 | 883 | 885 | 696 |
| 2024/07/18 | 883 | 897 | 883 | 894 | 2,467 |
| 2024/07/17 | 888 | 890 | 886 | 890 | 412 |
| 2024/07/16 | 887 | 888 | 885 | 887 | 446 |
| 2024/07/12 | 873 | 894 | 873 | 886 | 1,897 |
| 2024/07/11 | 872 | 880 | 872 | 877 | 200,396 |
| 2024/07/10 | 871 | 878 | 871 | 876 | 87,108 |
| 2024/07/09 | 870 | 876 | 865 | 875 | 117,795 |
| 2024/07/08 | 872 | 876 | 869 | 871 | 19,217 |
| 2024/07/05 | 872 | 872 | 865 | 870 | 689 |
| 2024/07/04 | 867 | 873 | 867 | 873 | 294 |
| 2024/07/03 | 870 | 872 | 865 | 870 | 721 |
| 2024/07/02 | 870 | 871 | 866 | 871 | 658 |
| 2024/07/01 | 884 | 884 | 868 | 870 | 2,922 |
| 2024/06/28 | 883 | 883 | 872 | 878 | 147 |
| 2024/06/27 | 886 | 886 | 875 | 879 | 205 |
| 2024/06/26 | 890 | 891 | 885 | 890 | 246 |
| 2024/06/25 | 880 | 890 | 880 | 890 | 352 |
| 2024/06/24 | 888 | 888 | 872 | 882 | 321 |
| 2024/06/21 | 881 | 883 | 875 | 878 | 133 |
| 2024/06/20 | 883 | 892 | 881 | 885 | 299 |
| 2024/06/19 | 879 | 887 | 877 | 883 | 1,164 |
| 2024/06/18 | 873 | 877 | 872 | 877 | 197 |
| 2024/06/17 | 883 | 883 | 872 | 877 | 282 |
| 2024/06/14 | 880 | 882 | 873 | 881 | 344 |
| 2024/06/13 | 876 | 877 | 871 | 871 | 365 |
| 2024/06/12 | 879 | 879 | 874 | 875 | 104 |
| 2024/06/11 | 885 | 885 | 874 | 875 | 1,321 |
| 2024/06/10 | 882 | 882 | 875 | 880 | 212 |
| 2024/06/07 | 890 | 890 | 876 | 878 | 144 |
| 2024/06/06 | 872 | 888 | 872 | 888 | 772 |
| 2024/06/05 | 893 | 893 | 885 | 886 | 422 |
| 2024/06/04 | 900 | 900 | 882 | 888 | 191 |
| 2024/06/03 | 897 | 897 | 886 | 886 | 291 |
| 2024/05/31 | 879 | 890 | 879 | 890 | 510 |
| 2024/05/30 | 885 | 885 | 874 | 876 | 308 |
| 2024/05/29 | 899 | 899 | 882 | 884 | 831 |
| 2024/05/28 | 895 | 895 | 889 | 895 | 111 |
| 2024/05/27 | 895 | 895 | 884 | 888 | 770 |
| 2024/05/24 | 892 | 892 | 883 | 889 | 641 |
| 2024/05/23 | 900 | 900 | 890 | 891 | 477 |
| 2024/05/22 | 905 | 905 | 896 | 901 | 405 |
| 2024/05/21 | 905 | 907 | 901 | 901 | 520 |
| 2024/05/20 | 917 | 917 | 905 | 905 | 426 |
| 2024/05/17 | 915 | 916 | 910 | 913 | 574 |
| 2024/05/16 | 917 | 922 | 913 | 918 | 242 |
| 2024/05/15 | 928 | 928 | 916 | 916 | 5 |
| 2024/05/14 | 927 | 927 | 923 | 923 | 289 |
| 2024/05/13 | 919 | 922 | 915 | 922 | 2,694 |
| 2024/05/10 | 929 | 929 | 914 | 915 | 373 |
| 2024/05/09 | 929 | 929 | 927 | 927 | 2,401 |
| 2024/05/08 | 937 | 937 | 929 | 929 | 16 |
| 2024/05/07 | 931 | 935 | 931 | 934 | 84 |
| 2024/05/02 | 923 | 933 | 923 | 931 | 529 |
| 2024/05/01 | 923 | 924 | 919 | 924 | 139 |
| 2024/04/30 | 920 | 921 | 917 | 921 | 745 |
| 2024/04/26 | 914 | 917 | 909 | 916 | 30,101 |
| 2024/04/25 | 917 | 920 | 914 | 916 | 44,741 |
| 2024/04/24 | 922 | 922 | 912 | 917 | 10,814 |
| 2024/04/23 | 924 | 928 | 917 | 917 | 10,356 |
| 2024/04/22 | 918 | 930 | 918 | 930 | 187 |
| 2024/04/19 | 915 | 915 | 908 | 912 | 1,423 |
| 2024/04/18 | 920 | 922 | 917 | 917 | 207 |
| 2024/04/17 | 920 | 922 | 915 | 921 | 29 |
| 2024/04/16 | 911 | 920 | 906 | 914 | 373 |
| 2024/04/15 | 911 | 911 | 907 | 908 | 154 |
| 2024/04/12 | 926 | 926 | 906 | 909 | 265 |
| 2024/04/11 | 916 | 922 | 910 | 921 | 4,351 |
| 2024/04/10 | 928 | 930 | 918 | 919 | 506 |
| 2024/04/09 | 919 | 928 | 919 | 926 | 98 |
| 2024/04/08 | 905 | 917 | 901 | 917 | 45,599 |
| 2024/04/05 | 907 | 907 | 898 | 899 | 446 |
| 2024/04/04 | 906 | 907 | 903 | 905 | 223 |
| 2024/04/03 | 913 | 913 | 902 | 906 | 279 |
| 2024/04/02 | 920 | 920 | 909 | 910 | 183 |
| 2024/04/01 | 923 | 928 | 918 | 919 | 787 |
| 2024/03/29 | 930 | 930 | 923 | 925 | 18 |
| 2024/03/28 | 938 | 938 | 927 | 928 | 38 |
| 2024/03/27 | 936 | 938 | 933 | 934 | 142 |
| 2024/03/26 | 938 | 938 | 932 | 936 | 238 |
| 2024/03/25 | 940 | 942 | 935 | 938 | 689 |
| 2024/03/22 | 930 | 938 | 928 | 938 | 282 |
| 2024/03/21 | 927 | 928 | 916 | 928 | 281 |
| 2024/03/19 | 890 | 922 | 890 | 919 | 725 |
| 2024/03/18 | 896 | 896 | 881 | 884 | 294 |
| 2024/03/15 | 878 | 896 | 878 | 884 | 1,172 |
| 2024/03/14 | 861 | 873 | 861 | 873 | 538 |
| 2024/03/13 | 867 | 871 | 855 | 859 | 1,024 |
| 2024/03/12 | 871 | 871 | 865 | 867 | 455 |
| 2024/03/11 | 874 | 874 | 866 | 867 | 10,145 |
| 2024/03/08 | 868 | 875 | 863 | 868 | 378 |
| 2024/03/07 | 884 | 884 | 868 | 868 | 59,071 |
| 2024/03/06 | 888 | 888 | 880 | 883 | 20,085 |
| 2024/03/05 | 880 | 883 | 878 | 878 | 5,807 |
| 2024/03/04 | 877 | 889 | 877 | 884 | 5,948 |
| 2024/03/01 | 886 | 886 | 874 | 875 | 152 |
| 2024/02/29 | 889 | 889 | 873 | 880 | 322 |
| 2024/02/28 | 891 | 891 | 882 | 887 | 531 |
| 2024/02/27 | 883 | 889 | 882 | 887 | 431 |
| 2024/02/26 | 879 | 886 | 879 | 886 | 679 |
| 2024/02/22 | 872 | 874 | 863 | 874 | 589 |
| 2024/02/21 | 882 | 882 | 871 | 878 | 644 |
| 2024/02/20 | 885 | 887 | 879 | 879 | 395 |
| 2024/02/19 | 886 | 888 | 876 | 878 | 2,952 |
| 2024/02/16 | 897 | 897 | 882 | 885 | 967 |
| 2024/02/15 | 912 | 912 | 889 | 892 | 1,457 |
| 2024/02/14 | 913 | 913 | 901 | 901 | 1,649 |
| 2024/02/13 | 915 | 915 | 906 | 909 | 949 |
| 2024/02/09 | 915 | 919 | 911 | 911 | 386 |
| 2024/02/08 | 920 | 920 | 915 | 915 | 270 |
| 2024/02/07 | 924 | 924 | 914 | 914 | 1,351 |
| 2024/02/06 | 941 | 941 | 917 | 924 | 2,863 |
| 2024/02/05 | 931 | 934 | 926 | 926 | 224 |
| 2024/02/02 | 927 | 929 | 925 | 927 | 1,284 |
| 2024/02/01 | 925 | 926 | 917 | 919 | 2,372 |
| 2024/01/31 | 946 | 946 | 929 | 929 | 452 |
| 2024/01/30 | 943 | 943 | 930 | 932 | 32,199 |
| 2024/01/29 | 950 | 950 | 929 | 932 | 716 |
| 2024/01/26 | 931 | 935 | 931 | 935 | 408 |
| 2024/01/25 | 939 | 939 | 929 | 932 | 929 |
| 2024/01/24 | 948 | 948 | 939 | 940 | 32 |
| 2024/01/23 | 955 | 955 | 947 | 949 | 86 |
| 2024/01/22 | 945 | 953 | 945 | 953 | 146 |
| 2024/01/19 | 943 | 943 | 938 | 940 | 46 |
| 2024/01/18 | 948 | 948 | 935 | 936 | 662 |
| 2024/01/17 | 953 | 953 | 943 | 943 | 174 |
| 2024/01/16 | 960 | 960 | 954 | 954 | 42 |
| 2024/01/15 | 953 | 957 | 953 | 957 | 71 |
| 2024/01/12 | 948 | 953 | 948 | 953 | 508 |
| 2024/01/11 | 942 | 948 | 942 | 948 | 30,096 |
| 2024/01/10 | 940 | 946 | 940 | 944 | 50 |
| 2024/01/09 | 946 | 946 | 942 | 945 | 42 |
| 2024/01/05 | 937 | 945 | 933 | 945 | 575 |
| 2024/01/04 | 941 | 941 | 930 | 931 | 620 |