GX ロジスティクス・REIT(2864)の株価時系列情報
GX ロジスティクス・REIT(2864)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 |
|---|---|---|---|---|---|
| 2026/06/08 | 1,401 | 1,401 | 1,399 | 1,399 | 17 |
| 2026/06/05 | 1,419 | 1,420 | 1,395 | 1,400 | 9,541 |
| 2026/06/04 | 1,460 | 1,460 | 1,389 | 1,389 | 9,799 |
| 2026/06/03 | 1,415 | 1,500 | 1,415 | 1,460 | 118 |
| 2026/06/02 | 1,424 | 1,424 | 1,400 | 1,414 | 9,730 |
| 2026/06/01 | 1,444 | 1,445 | 1,423 | 1,423 | 468 |
| 2026/05/29 | 1,411 | 1,434 | 1,411 | 1,434 | 10 |
| 2026/05/28 | 1,413 | 1,428 | 1,413 | 1,425 | 3 |
| 2026/05/27 | 1,407 | 1,428 | 1,407 | 1,409 | 4,679 |
| 2026/05/26 | 1,420 | 1,420 | 1,406 | 1,406 | 36 |
| 2026/05/25 | 1,450 | 1,500 | 1,419 | 1,419 | 194 |
| 2026/05/22 | 1,404 | 1,408 | 1,402 | 1,402 | 24 |
| 2026/05/21 | 1,396 | 1,417 | 1,396 | 1,404 | 9 |
| 2026/05/20 | 1,389 | 1,389 | 1,372 | 1,375 | 165 |
| 2026/05/19 | 1,400 | 1,400 | 1,382 | 1,388 | 38 |
| 2026/05/18 | 1,365 | 1,383 | 1,365 | 1,383 | 29,906 |
| 2026/05/15 | 1,391 | 1,391 | 1,383 | 1,383 | 9 |
| 2026/05/14 | 1,390 | 1,392 | 1,388 | 1,392 | 8 |
| 2026/05/13 | 1,399 | 1,399 | 1,387 | 1,391 | 23 |
| 2026/05/12 | 1,388 | 1,389 | 1,383 | 1,383 | 4,766 |
| 2026/05/11 | 1,375 | 1,388 | 1,375 | 1,388 | 210 |
| 2026/05/08 | 1,375 | 1,378 | 1,375 | 1,378 | 14 |
| 2026/05/07 | 1,370 | 1,376 | 1,370 | 1,376 | 14,388 |
| 2026/05/01 | 1,363 | 1,363 | 1,358 | 1,358 | 5 |
| 2026/04/30 | 1,357 | 1,368 | 1,353 | 1,362 | 2,804 |
| 2026/04/28 | 1,377 | 1,377 | 1,371 | 1,371 | 7 |
| 2026/04/27 | 1,363 | 1,377 | 1,363 | 1,376 | 20,217 |
| 2026/04/24 | 1,369 | 1,380 | 1,369 | 1,377 | 10 |
| 2026/04/23 | 1,396 | 1,396 | 1,368 | 1,368 | 636 |
| 2026/04/22 | 1,419 | 1,419 | 1,390 | 1,397 | 80 |
| 2026/04/21 | 1,399 | 1,410 | 1,399 | 1,405 | 120 |
| 2026/04/20 | 1,395 | 1,398 | 1,382 | 1,398 | 331 |
| 2026/04/17 | 1,396 | 1,396 | 1,378 | 1,395 | 110 |
| 2026/04/16 | 1,409 | 1,409 | 1,362 | 1,372 | 63 |
| 2026/04/15 | 1,350 | 1,410 | 1,350 | 1,410 | 24 |
| 2026/04/14 | 1,326 | 1,350 | 1,326 | 1,350 | 69 |
| 2026/04/13 | 1,344 | 1,344 | 1,322 | 1,322 | 3 |
| 2026/04/10 | 1,318 | 1,331 | 1,318 | 1,323 | 1,058 |
| 2026/04/09 | 1,345 | 1,345 | 1,315 | 1,318 | 10 |
| 2026/04/08 | 1,325 | 1,332 | 1,310 | 1,315 | 349 |
| 2026/04/07 | 1,280 | 1,280 | 1,268 | 1,268 | 907 |
| 2026/04/06 | 1,268 | 1,272 | 1,268 | 1,269 | 3,457 |
| 2026/04/03 | 1,270 | 1,277 | 1,270 | 1,271 | 817 |
| 2026/03/27 | 1,243 | 1,249 | 1,243 | 1,246 | 3,377 |
| 2026/03/26 | 1,243 | 1,254 | 1,243 | 1,247 | 3,837 |
| 2026/03/25 | 1,250 | 1,262 | 1,250 | 1,262 | 53 |
| 2026/03/24 | 1,240 | 1,249 | 1,240 | 1,243 | 1,175 |
| 2026/03/23 | 1,286 | 1,286 | 1,235 | 1,236 | 1,950 |
| 2026/03/19 | 1,321 | 1,321 | 1,280 | 1,286 | 3,280 |
| 2026/03/18 | 1,294 | 1,307 | 1,294 | 1,307 | 13,123 |
| 2026/03/17 | 1,279 | 1,300 | 1,279 | 1,295 | 4,081 |
| 2026/03/16 | 1,270 | 1,283 | 1,270 | 1,279 | 509 |
| 2026/03/13 | 1,300 | 1,300 | 1,285 | 1,292 | 281 |
| 2026/03/12 | 1,320 | 1,320 | 1,300 | 1,300 | 63 |
| 2026/03/11 | 1,306 | 1,327 | 1,306 | 1,314 | 5,150 |
| 2026/03/10 | 1,321 | 1,321 | 1,305 | 1,305 | 182 |
| 2026/03/09 | 1,339 | 1,339 | 1,283 | 1,297 | 57,846 |
| 2026/03/06 | 1,336 | 1,343 | 1,334 | 1,339 | 1,044 |
| 2026/03/05 | 1,400 | 1,400 | 1,336 | 1,337 | 7,298 |
| 2026/03/04 | 1,361 | 1,361 | 1,345 | 1,345 | 3 |
| 2026/03/03 | 1,354 | 1,368 | 1,354 | 1,360 | 66 |
| 2026/03/02 | 1,346 | 1,356 | 1,346 | 1,353 | 555 |
| 2026/02/27 | 1,353 | 1,369 | 1,353 | 1,369 | 326 |
| 2026/02/26 | 1,325 | 1,352 | 1,325 | 1,352 | 109 |
| 2026/02/25 | 1,333 | 1,342 | 1,331 | 1,342 | 5,123 |
| 2026/02/24 | 1,321 | 1,333 | 1,321 | 1,333 | 259 |
| 2026/02/20 | 1,334 | 1,347 | 1,334 | 1,347 | 111 |
| 2026/02/19 | 1,381 | 1,381 | 1,324 | 1,339 | 365 |
| 2026/02/18 | 1,348 | 1,351 | 1,345 | 1,351 | 154 |
| 2026/02/17 | 1,333 | 1,334 | 1,321 | 1,321 | 35 |
| 2026/02/16 | 1,313 | 1,332 | 1,313 | 1,332 | 378 |
| 2026/02/13 | 1,340 | 1,340 | 1,313 | 1,319 | 1,703 |
| 2026/02/12 | 1,368 | 1,368 | 1,339 | 1,339 | 167 |
| 2026/02/10 | 1,347 | 1,368 | 1,347 | 1,368 | 16 |
| 2026/02/09 | 1,350 | 1,384 | 1,350 | 1,359 | 312 |
| 2026/02/06 | 1,369 | 1,369 | 1,334 | 1,338 | 259 |
| 2026/02/05 | 1,361 | 1,361 | 1,344 | 1,344 | 30,659 |
| 2026/02/04 | 1,354 | 1,354 | 1,325 | 1,331 | 747 |
| 2026/02/03 | 1,343 | 1,343 | 1,321 | 1,324 | 228 |
| 2026/02/02 | 1,310 | 1,321 | 1,310 | 1,313 | 102 |
| 2026/01/30 | 1,323 | 1,323 | 1,301 | 1,306 | 30 |
| 2026/01/29 | 1,315 | 1,321 | 1,293 | 1,307 | 16 |
| 2026/01/28 | 1,300 | 1,324 | 1,290 | 1,290 | 192 |
| 2026/01/27 | 1,299 | 1,300 | 1,295 | 1,300 | 57 |
| 2026/01/26 | 1,338 | 1,339 | 1,299 | 1,301 | 436 |
| 2026/01/23 | 1,340 | 1,340 | 1,316 | 1,327 | 114 |
| 2026/01/22 | 1,352 | 1,352 | 1,336 | 1,341 | 111 |
| 2026/01/21 | 1,351 | 1,351 | 1,330 | 1,351 | 27 |
| 2026/01/20 | 1,349 | 1,363 | 1,332 | 1,350 | 138 |
| 2026/01/19 | 1,367 | 1,367 | 1,307 | 1,348 | 61 |
| 2026/01/16 | 1,364 | 1,364 | 1,351 | 1,351 | 531 |
| 2026/01/15 | 1,336 | 1,351 | 1,336 | 1,348 | 524 |
| 2026/01/14 | 1,348 | 1,348 | 1,333 | 1,335 | 263 |
| 2026/01/13 | 1,383 | 1,383 | 1,324 | 1,333 | 879 |
| 2026/01/09 | 1,300 | 1,323 | 1,300 | 1,323 | 827 |
| 2026/01/08 | 1,310 | 1,310 | 1,297 | 1,299 | 29 |
| 2026/01/07 | 1,310 | 1,311 | 1,298 | 1,298 | 10,054 |
| 2026/01/06 | 1,337 | 1,352 | 1,310 | 1,310 | 541 |
| 2026/01/05 | 1,326 | 1,330 | 1,295 | 1,321 | 5,486 |
| 2025/12/30 | 1,290 | 1,290 | 1,290 | 1,290 | 20 |
| 2025/12/29 | 1,298 | 1,316 | 1,280 | 1,289 | 542 |
| 2025/12/26 | 1,330 | 1,330 | 1,298 | 1,298 | 5,563 |
| 2025/12/25 | 1,309 | 1,459 | 1,294 | 1,300 | 4,073 |
| 2025/12/24 | 1,311 | 1,311 | 1,309 | 1,309 | 2 |
| 2025/12/23 | 1,284 | 1,312 | 1,278 | 1,310 | 381 |
| 2025/12/22 | 1,280 | 1,294 | 1,280 | 1,286 | 5,659 |
| 2025/12/19 | 1,273 | 1,273 | 1,271 | 1,271 | 8 |
| 2025/12/18 | 1,280 | 1,280 | 1,264 | 1,272 | 13,202 |
| 2025/12/17 | 1,273 | 1,273 | 1,255 | 1,263 | 140 |
| 2025/12/16 | 1,290 | 1,290 | 1,269 | 1,272 | 1,752 |
| 2025/12/15 | 1,301 | 1,301 | 1,277 | 1,277 | 209 |
| 2025/12/12 | 1,277 | 1,290 | 1,276 | 1,290 | 463 |
| 2025/12/11 | 1,271 | 1,281 | 1,271 | 1,274 | 3 |
| 2025/12/10 | 1,282 | 1,282 | 1,263 | 1,264 | 13 |
| 2025/12/09 | 1,291 | 1,291 | 1,252 | 1,252 | 740 |
| 2025/12/08 | 1,295 | 1,295 | 1,261 | 1,261 | 35 |
| 2025/12/05 | 1,287 | 1,298 | 1,264 | 1,265 | 18 |
| 2025/12/04 | 1,276 | 1,276 | 1,265 | 1,265 | 30 |
| 2025/12/03 | 1,277 | 1,278 | 1,277 | 1,277 | 21 |
| 2025/12/02 | 1,298 | 1,298 | 1,276 | 1,278 | 97 |
| 2025/12/01 | 1,270 | 1,294 | 1,268 | 1,268 | 250 |
| 2025/11/28 | 1,287 | 1,300 | 1,271 | 1,300 | 548 |
| 2025/11/27 | 1,268 | 1,276 | 1,268 | 1,276 | 170 |
| 2025/11/26 | 1,256 | 1,265 | 1,256 | 1,265 | 6 |
| 2025/11/25 | 1,269 | 1,269 | 1,255 | 1,255 | 13 |
| 2025/11/21 | 1,248 | 1,248 | 1,238 | 1,239 | 42 |
| 2025/11/20 | 1,250 | 1,252 | 1,243 | 1,244 | 218 |
| 2025/11/19 | 1,228 | 1,228 | 1,228 | 1,228 | 2 |
| 2025/11/18 | 1,245 | 1,245 | 1,226 | 1,226 | 282 |
| 2025/11/17 | 1,236 | 1,236 | 1,232 | 1,232 | 12 |
| 2025/11/14 | 1,236 | 1,246 | 1,232 | 1,238 | 204 |
| 2025/11/13 | 1,255 | 1,255 | 1,249 | 1,253 | 300 |
| 2025/11/12 | 1,256 | 1,260 | 1,256 | 1,257 | 16 |
| 2025/11/11 | 1,279 | 1,279 | 1,255 | 1,255 | 155 |
| 2025/11/10 | 1,248 | 1,256 | 1,248 | 1,256 | 753 |
| 2025/11/07 | 1,239 | 1,241 | 1,239 | 1,240 | 761 |
| 2025/11/06 | 1,254 | 1,254 | 1,249 | 1,252 | 1,110 |
| 2025/11/05 | 1,274 | 1,274 | 1,238 | 1,250 | 259 |
| 2025/11/04 | 1,268 | 1,270 | 1,256 | 1,256 | 2,725 |
| 2025/10/31 | 1,291 | 1,291 | 1,269 | 1,275 | 25 |
| 2025/10/30 | 1,268 | 1,268 | 1,261 | 1,261 | 39 |
| 2025/10/29 | 1,284 | 1,284 | 1,272 | 1,283 | 105 |
| 2025/10/28 | 1,313 | 1,313 | 1,292 | 1,292 | 43 |
| 2025/10/27 | 1,302 | 1,304 | 1,295 | 1,299 | 36 |
| 2025/10/24 | 1,292 | 1,295 | 1,283 | 1,295 | 1,619 |
| 2025/10/23 | 1,311 | 1,311 | 1,277 | 1,291 | 454 |
| 2025/10/22 | 1,289 | 1,289 | 1,282 | 1,287 | 745 |
| 2025/10/21 | 1,278 | 1,289 | 1,278 | 1,289 | 585 |
| 2025/10/20 | 1,253 | 1,267 | 1,253 | 1,267 | 11 |
| 2025/10/17 | 1,252 | 1,252 | 1,242 | 1,242 | 9 |
| 2025/10/16 | 1,239 | 1,253 | 1,239 | 1,253 | 9 |
| 2025/10/15 | 1,213 | 1,230 | 1,213 | 1,222 | 125 |
| 2025/10/14 | 1,230 | 1,230 | 1,210 | 1,210 | 36 |
| 2025/10/10 | 1,242 | 1,242 | 1,229 | 1,229 | 2,558 |
| 2025/10/09 | 1,256 | 1,256 | 1,242 | 1,244 | 27 |
| 2025/10/08 | 1,235 | 1,245 | 1,235 | 1,245 | 112 |
| 2025/10/07 | 1,233 | 1,236 | 1,233 | 1,235 | 210 |
| 2025/10/06 | 1,229 | 1,233 | 1,227 | 1,233 | 105 |
| 2025/10/03 | 1,211 | 1,211 | 1,197 | 1,209 | 214 |
| 2025/10/02 | 1,185 | 1,207 | 1,185 | 1,207 | 16,231 |
| 2025/10/01 | 1,214 | 1,214 | 1,184 | 1,184 | 2,909 |
| 2025/09/30 | 1,191 | 1,191 | 1,185 | 1,185 | 128 |
| 2025/09/29 | 1,200 | 1,200 | 1,187 | 1,190 | 86 |
| 2025/09/26 | 1,186 | 1,186 | 1,182 | 1,185 | 41 |
| 2025/09/25 | 1,217 | 1,217 | 1,180 | 1,186 | 28 |
| 2025/09/24 | 1,212 | 1,212 | 1,190 | 1,191 | 2,539 |
| 2025/09/22 | 1,201 | 1,201 | 1,190 | 1,192 | 125 |
| 2025/09/19 | 1,200 | 1,210 | 1,200 | 1,204 | 118 |
| 2025/09/18 | 1,210 | 1,210 | 1,195 | 1,200 | 1,752 |
| 2025/09/17 | 1,199 | 1,202 | 1,199 | 1,202 | 226 |
| 2025/09/16 | 1,236 | 1,236 | 1,199 | 1,199 | 122 |
| 2025/09/12 | 1,200 | 1,206 | 1,200 | 1,206 | 153 |
| 2025/09/11 | 1,182 | 1,182 | 1,181 | 1,181 | 113 |
| 2025/09/10 | 1,182 | 1,185 | 1,181 | 1,181 | 12 |
| 2025/09/09 | 1,194 | 1,194 | 1,181 | 1,185 | 6,635 |
| 2025/09/08 | 1,189 | 1,201 | 1,189 | 1,201 | 124 |
| 2025/09/05 | 1,180 | 1,188 | 1,180 | 1,188 | 359 |
| 2025/09/04 | 1,170 | 1,174 | 1,170 | 1,170 | 5 |
| 2025/09/03 | 1,178 | 1,178 | 1,163 | 1,164 | 542 |
| 2025/09/02 | 1,190 | 1,194 | 1,190 | 1,190 | 157 |
| 2025/09/01 | 1,223 | 1,223 | 1,190 | 1,193 | 543 |
| 2025/08/29 | 1,194 | 1,194 | 1,192 | 1,193 | 109 |
| 2025/08/28 | 1,198 | 1,199 | 1,194 | 1,198 | 278 |
| 2025/08/27 | 1,185 | 1,185 | 1,178 | 1,179 | 458 |
| 2025/08/26 | 1,198 | 1,198 | 1,186 | 1,188 | 429 |
| 2025/08/25 | 1,195 | 1,195 | 1,188 | 1,188 | 45 |
| 2025/08/22 | 1,172 | 1,175 | 1,165 | 1,165 | 7,892 |
| 2025/08/21 | 1,182 | 1,186 | 1,172 | 1,172 | 1,040 |
| 2025/08/20 | 1,176 | 1,191 | 1,176 | 1,188 | 1,363 |
| 2025/08/19 | 1,175 | 1,175 | 1,163 | 1,164 | 157 |
| 2025/08/18 | 1,172 | 1,176 | 1,170 | 1,176 | 872 |
| 2025/08/15 | 1,168 | 1,171 | 1,168 | 1,169 | 16 |
| 2025/08/14 | 1,161 | 1,169 | 1,161 | 1,167 | 431 |
| 2025/08/13 | 1,155 | 1,168 | 1,155 | 1,166 | 40 |
| 2025/08/12 | 1,152 | 1,159 | 1,152 | 1,155 | 27,660 |
| 2025/08/08 | 1,169 | 1,170 | 1,168 | 1,170 | 40 |
| 2025/08/07 | 1,163 | 1,175 | 1,163 | 1,166 | 271 |
| 2025/08/06 | 1,158 | 1,177 | 1,158 | 1,177 | 30 |
| 2025/08/05 | 1,148 | 1,157 | 1,148 | 1,157 | 231 |
| 2025/08/04 | 1,175 | 1,175 | 1,146 | 1,146 | 295 |