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
2026/07/31 1,001 1,001 983 983 5,027
2026/07/30 1,009 1,009 996 1,004 83,517
2026/07/29 996 1,010 996 1,010 11,283
2026/07/28 999 1,000 994 994 9
2026/07/27 985 996 985 996 775
2026/07/24 973 984 973 984 11,672
2026/07/23 982 986 978 978 3,007
2026/07/22 983 984 981 983 27
2026/07/21 994 994 984 984 45
2026/07/17 992 992 968 968 53
2026/07/16 973 974 963 963 366
2026/07/15 973 978 948 948 344
2026/07/14 960 972 960 972 23
2026/07/13 965 966 961 961 18
2026/07/10 979 979 958 960 1,082
2026/07/09 968 968 962 964 1,117
2026/07/08 967 967 962 967 64
2026/07/07 970 973 970 971 7
2026/07/06 972 976 964 965 3,034
2026/07/03 948 965 948 960 180
2026/07/02 942 948 942 948 18
2026/07/01 970 970 938 939 286
2026/06/30 957 969 954 969 23
2026/06/29 965 965 955 956 484
2026/06/26 944 956 942 956 38
2026/06/25 935 945 931 945 3,230
2026/06/24 926 928 926 928 7
2026/06/23 935 935 922 926 30
2026/06/22 946 946 925 936 80,161
2026/06/19 930 932 930 931 37
2026/06/18 929 932 925 929 515
2026/06/17 953 953 927 931 96
2026/06/16 950 950 930 930 38,228
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

このページの先頭へ