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 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
2023/12/29 1,287 1,294 1,280 1,294 72
2023/12/28 1,288 1,288 1,274 1,287 97
2023/12/27 1,264 1,288 1,264 1,288 436
2023/12/26 1,255 1,264 1,255 1,264 135
2023/12/25 1,255 1,265 1,255 1,255 42
2023/12/22 1,247 1,259 1,246 1,249 94
2023/12/21 1,269 1,269 1,248 1,251 61
2023/12/20 1,270 1,283 1,270 1,272 263
2023/12/19 1,250 1,273 1,247 1,273 439
2023/12/18 1,280 1,280 1,250 1,262 2,335
2023/12/15 1,260 1,275 1,260 1,272 872
2023/12/14 1,233 1,249 1,233 1,239 71
2023/12/13 1,230 1,230 1,230 1,230 1
2023/12/12 1,200 1,212 1,200 1,212 20
2023/12/11 1,183 1,198 1,183 1,191 110
2023/12/08 1,186 1,188 1,182 1,188 38
2023/12/07 1,232 1,232 1,200 1,200 22
2023/12/06 1,189 1,204 1,189 1,202 74
2023/12/05 1,245 1,245 1,206 1,213 80
2023/12/04 1,192 1,215 1,192 1,215 65
2023/12/01 1,178 1,192 1,178 1,192 82
2023/11/30 1,162 1,171 1,162 1,171 20
2023/11/29 1,172 1,172 1,172 1,172 10
2023/11/28 1,177 1,183 1,173 1,173 77
2023/11/27 1,200 1,200 1,177 1,182 60
2023/11/24 1,195 1,195 1,175 1,183 62
2023/11/22 1,139 1,165 1,139 1,165 24
2023/11/21 1,170 1,170 1,145 1,145 27
2023/11/20 1,188 1,188 1,161 1,169 84
2023/11/17 1,177 1,177 1,175 1,176 25
2023/11/16 1,212 1,212 1,180 1,180 34
2023/11/15 1,145 1,183 1,145 1,183 354
2023/11/14 1,124 1,125 1,117 1,125 81
2023/11/13 1,117 1,125 1,117 1,125 13
2023/11/10 1,144 1,144 1,117 1,117 7
2023/11/09 1,121 1,121 1,121 1,121 10
2023/11/08 1,144 1,144 1,120 1,121 104
2023/11/07 1,134 1,134 1,126 1,126 8
2023/11/06 1,125 1,210 1,125 1,134 1,752
2023/11/02 1,109 1,109 1,097 1,109 127
2023/11/01 1,075 1,089 1,075 1,088 871
2023/10/31 1,060 1,060 1,047 1,059 14
2023/10/30 1,057 1,057 1,040 1,048 296
2023/10/27 1,067 1,067 1,055 1,057 40
2023/10/26 1,062 1,062 1,037 1,045 662
2023/10/25 1,060 1,076 1,060 1,070 64
2023/10/24 1,089 1,089 1,060 1,060 381
2023/10/23 1,085 1,085 1,077 1,081 529
2023/10/20 1,106 1,106 1,085 1,088 663
2023/10/19 1,136 1,136 1,104 1,110 712
2023/10/18 1,164 1,164 1,141 1,145 7
2023/10/17 1,159 1,163 1,142 1,152 15
2023/10/16 1,157 1,157 1,138 1,138 68
2023/10/13 1,169 1,169 1,138 1,147 86
2023/10/12 1,166 1,178 1,166 1,167 9
2023/10/11 1,173 1,174 1,161 1,161 22
2023/10/10 1,161 1,161 1,142 1,150 46
2023/10/06 1,137 1,138 1,135 1,135 1,069
2023/10/05 1,130 1,133 1,118 1,132 209
2023/10/04 1,126 1,126 1,102 1,119 233
2023/10/03 1,147 1,162 1,132 1,139 140
2023/10/02 1,160 1,171 1,160 1,171 107
2023/09/29 1,158 1,158 1,155 1,155 13
2023/09/28 1,158 1,158 1,147 1,147 1,048
2023/09/27 1,150 1,160 1,150 1,158 86
2023/09/26 1,184 1,184 1,164 1,165 360
2023/09/25 1,198 1,198 1,177 1,184 115
2023/09/22 1,188 1,188 1,162 1,179 89
2023/09/21 1,221 1,221 1,210 1,210 8
2023/09/20 1,218 1,232 1,216 1,216 6
2023/09/19 1,220 1,241 1,220 1,224 124
2023/09/15 1,220 1,249 1,220 1,229 133
2023/09/14 1,218 1,218 1,204 1,216 39
2023/09/13 1,224 1,224 1,218 1,218 4
2023/09/12 1,224 1,224 1,210 1,211 109
2023/09/11 1,217 1,223 1,215 1,215 55
2023/09/08 1,209 1,227 1,209 1,227 26
2023/09/07 1,211 1,226 1,211 1,213 31
2023/09/06 1,247 1,247 1,210 1,221 348
2023/09/05 1,257 1,257 1,231 1,233 345
2023/09/04 1,254 1,254 1,234 1,252 168
2023/09/01 1,248 1,248 1,222 1,245 162
2023/08/31 1,260 1,260 1,233 1,244 117
2023/08/30 1,220 1,235 1,220 1,230 238
2023/08/29 1,207 1,220 1,207 1,216 878
2023/08/28 1,206 1,210 1,206 1,206 59
2023/08/25 1,205 1,205 1,189 1,205 35
2023/08/24 1,193 1,202 1,193 1,202 27
2023/08/23 1,211 1,211 1,182 1,182 201
2023/08/22 1,188 1,210 1,178 1,187 257
2023/08/21 1,175 1,180 1,175 1,178 124
2023/08/18 1,186 1,186 1,170 1,174 136
2023/08/17 1,182 1,193 1,171 1,193 17
2023/08/16 1,185 1,185 1,171 1,171 28
2023/08/15 1,186 1,188 1,173 1,184 118
2023/08/14 1,180 1,186 1,174 1,180 13
2023/08/10 1,172 1,182 1,171 1,175 242
2023/08/09 1,191 1,191 1,172 1,172 6
2023/08/08 1,189 1,189 1,180 1,180 2
2023/08/07 1,178 1,178 1,164 1,169 12
2023/08/04 1,185 1,185 1,167 1,167 421
2023/08/03 1,160 1,176 1,160 1,174 37
2023/08/02 1,189 1,189 1,173 1,174 119
2023/08/01 1,178 1,186 1,178 1,186 49
2023/07/31 1,201 1,201 1,167 1,174 1,540
2023/07/28 1,188 1,188 1,155 1,171 309
2023/07/27 1,222 1,222 1,207 1,207 22
2023/07/26 1,222 1,222 1,197 1,208 135
2023/07/25 1,224 1,224 1,199 1,209 59
2023/07/24 1,188 1,206 1,188 1,204 393
2023/07/21 1,181 1,184 1,181 1,184 102
2023/07/20 1,188 1,188 1,173 1,179 31
2023/07/19 1,186 1,186 1,161 1,167 111
2023/07/18 1,200 1,200 1,173 1,176 91
2023/07/14 1,176 1,176 1,171 1,172 26
2023/07/13 1,162 1,175 1,162 1,175 2,747
2023/07/12 1,169 1,169 1,148 1,148 146
2023/07/11 1,145 1,147 1,141 1,146 318
2023/07/10 1,187 1,187 1,144 1,145 464
2023/07/07 1,173 1,173 1,162 1,167 225
2023/07/06 1,191 1,192 1,180 1,185 38
2023/07/05 1,217 1,217 1,187 1,193 319
2023/07/04 1,175 1,188 1,175 1,187 40
2023/07/03 1,198 1,198 1,171 1,176 104
2023/06/30 1,165 1,168 1,165 1,168 320
2023/06/29 1,137 1,164 1,137 1,160 98
2023/06/28 1,154 1,157 1,150 1,157 51
2023/06/27 1,136 1,143 1,136 1,143 3
2023/06/26 1,146 1,146 1,121 1,122 69
2023/06/23 1,173 1,173 1,128 1,128 119
2023/06/22 1,175 1,175 1,145 1,149 19
2023/06/21 1,179 1,179 1,162 1,162 53
2023/06/20 1,195 1,195 1,175 1,179 214
2023/06/19 1,196 1,196 1,175 1,177 290
2023/06/16 1,178 1,178 1,154 1,162 198
2023/06/15 1,145 1,154 1,143 1,154 122
2023/06/14 1,127 1,140 1,127 1,140 153
2023/06/13 1,131 1,131 1,116 1,122 185
2023/06/12 1,143 1,143 1,119 1,124 304
2023/06/09 1,149 1,149 1,130 1,135 87
2023/06/08 1,155 1,155 1,136 1,142 1,078
2023/06/07 1,140 1,146 1,136 1,137 105
2023/06/06 1,157 1,157 1,129 1,134 55
2023/06/05 1,153 1,153 1,146 1,148 655
2023/06/02 1,128 1,128 1,115 1,123 50
2023/06/01 1,102 1,123 1,102 1,122 104
2023/05/31 1,130 1,130 1,102 1,115 15
2023/05/30 1,140 1,140 1,126 1,127 35
2023/05/29 1,136 1,136 1,129 1,134 49
2023/05/26 1,126 1,126 1,105 1,107 60
2023/05/25 1,131 1,131 1,101 1,107 354
2023/05/24 1,141 1,141 1,115 1,115 61
2023/05/23 1,116 1,130 1,116 1,127 302
2023/05/22 1,119 1,119 1,115 1,116 143
2023/05/19 1,104 1,121 1,104 1,120 59
2023/05/18 1,105 1,118 1,105 1,117 153
2023/05/17 1,121 1,122 1,103 1,105 161
2023/05/16 1,135 1,135 1,118 1,121 52
2023/05/15 1,133 1,133 1,113 1,119 53
2023/05/12 1,114 1,114 1,112 1,112 63
2023/05/11 1,124 1,126 1,122 1,126 47
2023/05/10 1,130 1,130 1,115 1,120 117
2023/05/09 1,130 1,130 1,122 1,122 21
2023/05/08 1,122 1,129 1,122 1,129 2,028
2023/05/02 1,133 1,133 1,113 1,113 30
2023/05/01 1,100 1,124 1,100 1,124 149
2023/04/28 1,083 1,090 1,082 1,090 166
2023/04/27 1,083 1,083 1,057 1,065 283
2023/04/26 1,063 1,072 1,063 1,072 98
2023/04/25 1,095 1,095 1,087 1,088 32
2023/04/24 1,113 1,113 1,092 1,097 14
2023/04/21 1,102 1,102 1,088 1,088 21
2023/04/20 1,117 1,117 1,098 1,101 348
2023/04/19 1,080 1,094 1,080 1,094 210
2023/04/18 1,089 1,118 1,089 1,097 138
2023/04/17 1,100 1,100 1,081 1,081 69
2023/04/14 1,096 1,096 1,079 1,081 26
2023/04/13 1,095 1,095 1,083 1,086 110
2023/04/12 1,090 1,091 1,086 1,091 75
2023/04/11 1,083 1,100 1,083 1,088 123
2023/04/10 1,087 1,087 1,074 1,077 128
2023/04/07 1,071 1,073 1,069 1,073 160
2023/04/06 1,073 1,076 1,059 1,076 177
2023/04/05 1,092 1,092 1,079 1,080 103
2023/04/04 1,063 1,094 1,063 1,094 335
2023/04/03 1,080 1,095 1,080 1,093 185
2023/03/31 1,067 1,081 1,067 1,075 59
2023/03/30 1,069 1,069 1,056 1,056 604
2023/03/29 1,024 1,050 1,024 1,044 196
2023/03/28 1,056 1,056 1,034 1,036 604
2023/03/27 1,035 1,035 1,028 1,029 893
2023/03/24 1,024 1,024 1,001 1,005 508
2023/03/23 1,014 1,016 1,012 1,016 231
2023/03/22 1,056 1,056 1,045 1,050 73
2023/03/20 1,055 1,055 1,032 1,032 178
2023/03/17 1,084 1,084 1,067 1,068 92
2023/03/16 1,068 1,071 1,060 1,068 149
2023/03/15 1,096 1,096 1,080 1,083 19
2023/03/14 1,062 1,066 1,030 1,066 575
2023/03/13 1,117 1,117 1,059 1,070 535
2023/03/10 1,100 1,100 1,085 1,087 235
2023/03/09 1,139 1,139 1,119 1,119 53
2023/03/08 1,142 1,142 1,121 1,124 546
2023/03/07 1,135 1,138 1,131 1,138 3
2023/03/06 1,139 1,139 1,129 1,130 242
2023/03/03 1,112 1,125 1,112 1,121 1,013
2023/03/02 1,123 1,123 1,105 1,106 846
2023/03/01 1,136 1,136 1,136 1,136 1
2023/02/28 1,122 1,126 1,122 1,126 551
2023/02/27 1,120 1,120 1,115 1,116 832
2023/02/24 1,125 1,128 1,124 1,128 278
2023/02/22 1,144 1,144 1,128 1,128 90
2023/02/21 1,154 1,154 1,136 1,138 279
2023/02/20 1,153 1,153 1,139 1,140 397
2023/02/17 1,137 1,139 1,134 1,138 93
2023/02/16 1,153 1,153 1,148 1,153 48
2023/02/15 1,134 1,137 1,134 1,134 13
2023/02/14 1,155 1,155 1,135 1,135 82
2023/02/13 1,108 1,126 1,108 1,126 388
2023/02/10 1,142 1,142 1,126 1,127 53
2023/02/09 1,153 1,153 1,136 1,136 141
2023/02/08 1,142 1,142 1,138 1,141 57
2023/02/07 1,159 1,159 1,156 1,156 20
2023/02/06 1,170 1,170 1,156 1,156 1,381
2023/02/03 1,162 1,162 1,159 1,160 108
2023/02/02 1,133 1,138 1,133 1,134 243
2023/02/01 1,130 1,133 1,127 1,133 171
2023/01/31 1,127 1,127 1,117 1,120 115
2023/01/30 1,138 1,138 1,124 1,129 368
2023/01/27 1,115 1,124 1,115 1,124 184
2023/01/26 1,109 1,109 1,102 1,102 3
2023/01/25 1,114 1,114 1,102 1,109 287
2023/01/24 1,106 1,108 1,104 1,105 1,569
2023/01/23 1,089 1,089 1,067 1,067 25
2023/01/20 1,059 1,059 1,055 1,059 216
2023/01/19 1,073 1,073 1,058 1,059 34
2023/01/18 1,077 1,080 1,077 1,080 29
2023/01/17 1,068 1,068 1,060 1,063 55
2023/01/16 1,055 1,055 1,050 1,053 118
2023/01/13 1,060 1,060 1,055 1,055 223
2023/01/12 1,051 1,066 1,051 1,063 304
2023/01/11 1,021 1,037 1,021 1,037 334
2023/01/10 1,028 1,028 1,026 1,027 97
2023/01/06 1,014 1,021 1,014 1,021 52
2023/01/05 1,000 1,035 1,000 1,035 151
2023/01/04 1,002 1,002 992 996 434

このページの先頭へ