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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,272 | 1,272 | 1,267 | 1,267 | 365 |
| 2024/12/27 | 1,286 | 1,286 | 1,270 | 1,275 | 1,876 |
| 2024/12/26 | 1,270 | 1,270 | 1,262 | 1,268 | 46 |
| 2024/12/25 | 1,259 | 1,272 | 1,197 | 1,272 | 224 |
| 2024/12/24 | 1,260 | 1,260 | 1,258 | 1,258 | 27 |
| 2024/12/23 | 1,250 | 1,259 | 1,250 | 1,259 | 255 |
| 2024/12/20 | 1,263 | 1,263 | 1,243 | 1,244 | 2,442 |
| 2024/12/19 | 1,298 | 1,298 | 1,243 | 1,251 | 13,843 |
| 2024/12/18 | 1,289 | 1,289 | 1,282 | 1,282 | 30 |
| 2024/12/17 | 1,295 | 1,295 | 1,288 | 1,288 | 141 |
| 2024/12/16 | 1,299 | 1,300 | 1,295 | 1,295 | 470 |
| 2024/12/13 | 1,300 | 1,300 | 1,285 | 1,291 | 140 |
| 2024/12/12 | 1,305 | 1,305 | 1,294 | 1,299 | 8 |
| 2024/12/11 | 1,323 | 1,323 | 1,295 | 1,295 | 167 |
| 2024/12/10 | 1,290 | 1,313 | 1,290 | 1,304 | 1,667 |
| 2024/12/09 | 1,299 | 1,299 | 1,278 | 1,278 | 178 |
| 2024/12/06 | 1,297 | 1,297 | 1,278 | 1,279 | 225 |
| 2024/12/05 | 1,321 | 1,321 | 1,285 | 1,287 | 599 |
| 2024/12/04 | 1,310 | 1,326 | 1,291 | 1,291 | 302 |
| 2024/12/03 | 1,320 | 1,321 | 1,306 | 1,311 | 109 |
| 2024/12/02 | 1,326 | 1,326 | 1,316 | 1,319 | 404 |
| 2024/11/29 | 1,343 | 1,343 | 1,327 | 1,330 | 82 |
| 2024/11/28 | 1,331 | 1,342 | 1,331 | 1,342 | 27 |
| 2024/11/27 | 1,351 | 1,351 | 1,335 | 1,335 | 128 |
| 2024/11/26 | 1,351 | 1,352 | 1,351 | 1,352 | 45 |
| 2024/11/25 | 1,329 | 1,349 | 1,329 | 1,345 | 5,211 |
| 2024/11/22 | 1,335 | 1,335 | 1,323 | 1,330 | 677 |
| 2024/11/21 | 1,342 | 1,342 | 1,330 | 1,334 | 605 |
| 2024/11/20 | 1,340 | 1,369 | 1,340 | 1,349 | 656 |
| 2024/11/19 | 1,335 | 1,339 | 1,334 | 1,339 | 98 |
| 2024/11/18 | 1,345 | 1,345 | 1,324 | 1,331 | 1,352 |
| 2024/11/15 | 1,335 | 1,353 | 1,335 | 1,344 | 3,087 |
| 2024/11/14 | 1,346 | 1,355 | 1,346 | 1,355 | 2,868 |
| 2024/11/13 | 1,333 | 1,336 | 1,332 | 1,336 | 1,584 |
| 2024/11/12 | 1,345 | 1,345 | 1,340 | 1,340 | 56 |
| 2024/11/11 | 1,335 | 1,351 | 1,335 | 1,351 | 9,060 |
| 2024/11/08 | 1,324 | 1,350 | 1,324 | 1,336 | 2,185 |
| 2024/11/07 | 1,371 | 1,371 | 1,350 | 1,350 | 5,028 |
| 2024/11/06 | 1,346 | 1,372 | 1,346 | 1,372 | 1,849 |
| 2024/11/05 | 1,350 | 1,354 | 1,349 | 1,352 | 2,060 |
| 2024/11/01 | 1,332 | 1,342 | 1,332 | 1,337 | 7,100 |
| 2024/10/31 | 1,372 | 1,372 | 1,369 | 1,369 | 4,023 |
| 2024/10/30 | 1,373 | 1,375 | 1,371 | 1,371 | 6,518 |
| 2024/10/29 | 1,377 | 1,410 | 1,370 | 1,375 | 6,420 |
| 2024/10/28 | 1,379 | 1,382 | 1,377 | 1,380 | 429 |
| 2024/10/25 | 1,379 | 1,409 | 1,379 | 1,409 | 3,100 |
| 2024/10/24 | 1,384 | 1,384 | 1,384 | 1,384 | 1 |
| 2024/10/23 | 1,377 | 1,383 | 1,377 | 1,383 | 8 |
| 2024/10/22 | 1,383 | 1,383 | 1,355 | 1,356 | 603 |
| 2024/10/21 | 1,399 | 1,399 | 1,385 | 1,385 | 722 |
| 2024/10/18 | 1,409 | 1,409 | 1,400 | 1,400 | 2 |
| 2024/10/17 | 1,392 | 1,432 | 1,392 | 1,410 | 1,386 |
| 2024/10/16 | 1,379 | 1,379 | 1,379 | 1,379 | 4 |
| 2024/10/15 | 1,391 | 1,391 | 1,320 | 1,380 | 85 |
| 2024/10/11 | 1,369 | 1,369 | 1,350 | 1,350 | 44 |
| 2024/10/10 | 1,352 | 1,376 | 1,345 | 1,361 | 62 |
| 2024/10/09 | 1,382 | 1,382 | 1,350 | 1,376 | 17 |
| 2024/10/08 | 1,385 | 1,385 | 1,361 | 1,381 | 589 |
| 2024/10/07 | 1,385 | 1,400 | 1,385 | 1,386 | 357 |
| 2024/10/04 | 1,385 | 1,385 | 1,383 | 1,383 | 6 |
| 2024/10/03 | 1,380 | 1,384 | 1,368 | 1,384 | 113 |
| 2024/10/02 | 1,362 | 1,383 | 1,352 | 1,383 | 34 |
| 2024/10/01 | 1,388 | 1,392 | 1,363 | 1,392 | 53 |
| 2024/09/30 | 1,367 | 1,367 | 1,358 | 1,358 | 30 |
| 2024/09/27 | 1,365 | 1,403 | 1,364 | 1,374 | 149 |
| 2024/09/26 | 1,397 | 1,397 | 1,395 | 1,395 | 3 |
| 2024/09/25 | 1,395 | 1,396 | 1,359 | 1,396 | 813 |
| 2024/09/24 | 1,421 | 1,421 | 1,375 | 1,400 | 626 |
| 2024/09/20 | 1,396 | 1,396 | 1,378 | 1,391 | 129 |
| 2024/09/19 | 1,378 | 1,397 | 1,378 | 1,397 | 730 |
| 2024/09/18 | 1,352 | 1,355 | 1,350 | 1,350 | 13 |
| 2024/09/17 | 1,350 | 1,351 | 1,345 | 1,351 | 14 |
| 2024/09/13 | 1,354 | 1,354 | 1,319 | 1,319 | 17 |
| 2024/09/12 | 1,344 | 1,360 | 1,341 | 1,341 | 6 |
| 2024/09/11 | 1,354 | 1,354 | 1,342 | 1,342 | 39 |
| 2024/09/10 | 1,353 | 1,360 | 1,330 | 1,358 | 20 |
| 2024/09/09 | 1,330 | 1,332 | 1,328 | 1,328 | 24 |
| 2024/09/06 | 1,354 | 1,354 | 1,320 | 1,335 | 756 |
| 2024/09/05 | 1,343 | 1,346 | 1,337 | 1,337 | 307 |
| 2024/09/04 | 1,353 | 1,360 | 1,350 | 1,360 | 23 |
| 2024/09/03 | 1,401 | 1,403 | 1,350 | 1,353 | 278 |
| 2024/09/02 | 1,398 | 1,398 | 1,354 | 1,397 | 432 |
| 2024/08/30 | 1,367 | 1,368 | 1,360 | 1,368 | 877 |
| 2024/08/29 | 1,364 | 1,370 | 1,364 | 1,370 | 1,481 |
| 2024/08/28 | 1,372 | 1,372 | 1,370 | 1,371 | 5 |
| 2024/08/27 | 1,365 | 1,389 | 1,363 | 1,383 | 18 |
| 2024/08/26 | 1,360 | 1,364 | 1,359 | 1,364 | 95 |
| 2024/08/23 | 1,347 | 1,360 | 1,347 | 1,360 | 127 |
| 2024/08/22 | 1,347 | 1,347 | 1,347 | 1,347 | 3 |
| 2024/08/21 | 1,357 | 1,357 | 1,346 | 1,354 | 4,328 |
| 2024/08/20 | 1,344 | 1,368 | 1,339 | 1,368 | 132 |
| 2024/08/19 | 1,383 | 1,383 | 1,343 | 1,343 | 248 |
| 2024/08/16 | 1,392 | 1,400 | 1,357 | 1,358 | 165 |
| 2024/08/15 | 1,355 | 1,355 | 1,339 | 1,350 | 70 |
| 2024/08/14 | 1,342 | 1,355 | 1,331 | 1,354 | 1,459 |
| 2024/08/13 | 1,341 | 1,341 | 1,330 | 1,340 | 1,887 |
| 2024/08/09 | 1,325 | 1,350 | 1,325 | 1,349 | 253 |
| 2024/08/08 | 1,327 | 1,327 | 1,278 | 1,317 | 4,726 |
| 2024/08/07 | 1,315 | 1,351 | 1,297 | 1,344 | 421 |
| 2024/08/06 | 1,284 | 1,325 | 1,284 | 1,325 | 39 |
| 2024/08/05 | 1,341 | 1,341 | 1,278 | 1,283 | 152 |
| 2024/08/02 | 1,394 | 1,400 | 1,371 | 1,400 | 238 |
| 2024/08/01 | 1,418 | 1,421 | 1,408 | 1,419 | 2,200 |
| 2024/07/31 | 1,424 | 1,462 | 1,423 | 1,444 | 4,426 |
| 2024/07/30 | 1,437 | 1,448 | 1,425 | 1,448 | 42 |
| 2024/07/29 | 1,425 | 1,450 | 1,423 | 1,437 | 324 |
| 2024/07/26 | 1,425 | 1,425 | 1,410 | 1,420 | 247 |
| 2024/07/25 | 1,420 | 1,426 | 1,402 | 1,405 | 2,247 |
| 2024/07/24 | 1,479 | 1,479 | 1,441 | 1,442 | 197 |
| 2024/07/23 | 1,475 | 1,489 | 1,474 | 1,489 | 84 |
| 2024/07/22 | 1,489 | 1,489 | 1,475 | 1,475 | 42 |
| 2024/07/19 | 1,509 | 1,509 | 1,471 | 1,489 | 1,279 |
| 2024/07/18 | 1,476 | 1,482 | 1,476 | 1,482 | 125 |
| 2024/07/17 | 1,490 | 1,490 | 1,490 | 1,490 | 4 |
| 2024/07/16 | 1,480 | 1,490 | 1,480 | 1,490 | 28 |
| 2024/07/12 | 1,459 | 1,479 | 1,452 | 1,471 | 2,861 |
| 2024/07/11 | 1,458 | 1,458 | 1,445 | 1,445 | 2,711 |
| 2024/07/10 | 1,443 | 1,443 | 1,423 | 1,423 | 10 |
| 2024/07/09 | 1,443 | 1,443 | 1,425 | 1,425 | 11 |
| 2024/07/08 | 1,429 | 1,429 | 1,419 | 1,423 | 12 |
| 2024/07/05 | 1,443 | 1,443 | 1,429 | 1,429 | 3 |
| 2024/07/04 | 1,420 | 1,438 | 1,418 | 1,438 | 67 |
| 2024/07/03 | 1,400 | 1,420 | 1,400 | 1,420 | 35 |
| 2024/07/02 | 1,424 | 1,424 | 1,400 | 1,400 | 34 |
| 2024/07/01 | 1,412 | 1,412 | 1,400 | 1,400 | 103 |
| 2024/06/28 | 1,368 | 1,399 | 1,368 | 1,382 | 652 |
| 2024/06/27 | 1,400 | 1,400 | 1,366 | 1,367 | 65 |
| 2024/06/26 | 1,387 | 1,388 | 1,387 | 1,388 | 2 |
| 2024/06/25 | 1,398 | 1,400 | 1,386 | 1,400 | 546 |
| 2024/06/24 | 1,400 | 1,400 | 1,377 | 1,377 | 139 |
| 2024/06/21 | 1,382 | 1,382 | 1,370 | 1,370 | 7 |
| 2024/06/20 | 1,398 | 1,398 | 1,370 | 1,382 | 77 |
| 2024/06/19 | 1,400 | 1,400 | 1,367 | 1,383 | 163 |
| 2024/06/18 | 1,374 | 1,387 | 1,369 | 1,387 | 76 |
| 2024/06/17 | 1,389 | 1,389 | 1,374 | 1,374 | 64 |
| 2024/06/14 | 1,370 | 1,389 | 1,365 | 1,389 | 74 |
| 2024/06/13 | 1,378 | 1,380 | 1,370 | 1,370 | 5 |
| 2024/06/12 | 1,362 | 1,368 | 1,347 | 1,368 | 1,507 |
| 2024/06/11 | 1,385 | 1,385 | 1,351 | 1,363 | 137 |
| 2024/06/10 | 1,384 | 1,384 | 1,354 | 1,364 | 49 |
| 2024/06/07 | 1,380 | 1,382 | 1,357 | 1,372 | 466 |
| 2024/06/06 | 1,380 | 1,380 | 1,355 | 1,368 | 15 |
| 2024/06/05 | 1,357 | 1,357 | 1,350 | 1,350 | 64 |
| 2024/06/04 | 1,364 | 1,364 | 1,357 | 1,357 | 334 |
| 2024/06/03 | 1,358 | 1,381 | 1,357 | 1,375 | 114 |
| 2024/05/31 | 1,360 | 1,360 | 1,342 | 1,343 | 8 |
| 2024/05/30 | 1,351 | 1,351 | 1,331 | 1,331 | 9 |
| 2024/05/29 | 1,362 | 1,362 | 1,340 | 1,340 | 8 |
| 2024/05/28 | 1,351 | 1,351 | 1,348 | 1,350 | 22 |
| 2024/05/27 | 1,341 | 1,341 | 1,340 | 1,341 | 14 |
| 2024/05/24 | 1,355 | 1,355 | 1,327 | 1,341 | 364 |
| 2024/05/23 | 1,342 | 1,359 | 1,342 | 1,359 | 122 |
| 2024/05/22 | 1,379 | 1,379 | 1,357 | 1,372 | 10 |
| 2024/05/21 | 1,391 | 1,391 | 1,364 | 1,375 | 62 |
| 2024/05/20 | 1,393 | 1,393 | 1,361 | 1,370 | 71 |
| 2024/05/17 | 1,380 | 1,380 | 1,359 | 1,372 | 42 |
| 2024/05/16 | 1,345 | 1,355 | 1,345 | 1,350 | 1,494 |
| 2024/05/15 | 1,340 | 1,344 | 1,334 | 1,344 | 281 |
| 2024/05/14 | 1,310 | 1,332 | 1,310 | 1,332 | 13 |
| 2024/05/13 | 1,331 | 1,331 | 1,327 | 1,330 | 6 |
| 2024/05/10 | 1,329 | 1,329 | 1,324 | 1,326 | 1,187 |
| 2024/05/09 | 1,329 | 1,329 | 1,319 | 1,319 | 48 |
| 2024/05/08 | 1,316 | 1,329 | 1,313 | 1,329 | 707 |
| 2024/05/07 | 1,271 | 1,315 | 1,271 | 1,315 | 1,572 |
| 2024/05/02 | 1,250 | 1,271 | 1,250 | 1,271 | 6 |
| 2024/05/01 | 1,287 | 1,287 | 1,269 | 1,270 | 28 |
| 2024/04/30 | 1,287 | 1,287 | 1,266 | 1,277 | 74 |
| 2024/04/26 | 1,257 | 1,258 | 1,250 | 1,257 | 67 |
| 2024/04/25 | 1,266 | 1,266 | 1,257 | 1,261 | 195 |
| 2024/04/24 | 1,286 | 1,287 | 1,265 | 1,287 | 48 |
| 2024/04/23 | 1,268 | 1,268 | 1,252 | 1,256 | 24 |
| 2024/04/22 | 1,259 | 1,259 | 1,247 | 1,247 | 18 |
| 2024/04/19 | 1,261 | 1,262 | 1,217 | 1,231 | 671 |
| 2024/04/18 | 1,272 | 1,272 | 1,247 | 1,260 | 573 |
| 2024/04/17 | 1,312 | 1,312 | 1,282 | 1,292 | 111 |
| 2024/04/16 | 1,327 | 1,327 | 1,288 | 1,295 | 788 |
| 2024/04/15 | 1,345 | 1,349 | 1,318 | 1,349 | 196 |
| 2024/04/12 | 1,357 | 1,357 | 1,330 | 1,341 | 277 |
| 2024/04/11 | 1,340 | 1,340 | 1,320 | 1,339 | 248 |
| 2024/04/10 | 1,370 | 1,370 | 1,368 | 1,368 | 161 |
| 2024/04/09 | 1,343 | 1,361 | 1,343 | 1,350 | 129 |
| 2024/04/08 | 1,343 | 1,343 | 1,335 | 1,342 | 311 |
| 2024/04/05 | 1,339 | 1,345 | 1,339 | 1,345 | 224 |
| 2024/04/04 | 1,341 | 1,359 | 1,340 | 1,347 | 1,651 |
| 2024/04/03 | 1,350 | 1,370 | 1,340 | 1,340 | 251 |
| 2024/04/02 | 1,375 | 1,375 | 1,369 | 1,370 | 163 |
| 2024/04/01 | 1,422 | 1,422 | 1,392 | 1,395 | 60 |
| 2024/03/29 | 1,377 | 1,391 | 1,377 | 1,391 | 707 |
| 2024/03/28 | 1,367 | 1,371 | 1,367 | 1,371 | 20 |
| 2024/03/27 | 1,372 | 1,372 | 1,358 | 1,358 | 108 |
| 2024/03/26 | 1,376 | 1,376 | 1,358 | 1,367 | 85 |
| 2024/03/25 | 1,370 | 1,370 | 1,347 | 1,358 | 43 |
| 2024/03/22 | 1,344 | 1,369 | 1,344 | 1,366 | 59 |
| 2024/03/21 | 1,329 | 1,363 | 1,329 | 1,337 | 521 |
| 2024/03/19 | 1,310 | 1,316 | 1,303 | 1,307 | 497 |
| 2024/03/18 | 1,320 | 1,320 | 1,307 | 1,310 | 104 |
| 2024/03/15 | 1,323 | 1,323 | 1,319 | 1,320 | 152 |
| 2024/03/14 | 1,333 | 1,335 | 1,320 | 1,335 | 126 |
| 2024/03/13 | 1,328 | 1,350 | 1,314 | 1,333 | 13 |
| 2024/03/12 | 1,341 | 1,341 | 1,308 | 1,331 | 61 |
| 2024/03/11 | 1,344 | 1,344 | 1,311 | 1,311 | 36 |
| 2024/03/08 | 1,341 | 1,341 | 1,315 | 1,331 | 14 |
| 2024/03/07 | 1,345 | 1,345 | 1,325 | 1,332 | 1,409 |
| 2024/03/06 | 1,343 | 1,343 | 1,323 | 1,331 | 62 |
| 2024/03/05 | 1,342 | 1,342 | 1,332 | 1,342 | 1,428 |
| 2024/03/04 | 1,359 | 1,359 | 1,330 | 1,333 | 28 |
| 2024/03/01 | 1,324 | 1,330 | 1,324 | 1,330 | 51 |
| 2024/02/29 | 1,303 | 1,325 | 1,303 | 1,324 | 244 |
| 2024/02/28 | 1,304 | 1,314 | 1,304 | 1,306 | 121 |
| 2024/02/27 | 1,330 | 1,330 | 1,301 | 1,315 | 27 |
| 2024/02/26 | 1,350 | 1,350 | 1,313 | 1,327 | 176 |
| 2024/02/22 | 1,364 | 1,364 | 1,321 | 1,321 | 65 |
| 2024/02/21 | 1,356 | 1,356 | 1,334 | 1,334 | 120 |
| 2024/02/20 | 1,322 | 1,336 | 1,322 | 1,333 | 16 |
| 2024/02/19 | 1,361 | 1,361 | 1,319 | 1,330 | 27 |
| 2024/02/16 | 1,329 | 1,345 | 1,329 | 1,343 | 187 |
| 2024/02/15 | 1,308 | 1,310 | 1,308 | 1,310 | 76 |
| 2024/02/14 | 1,301 | 1,301 | 1,284 | 1,299 | 2,172 |
| 2024/02/13 | 1,324 | 1,324 | 1,295 | 1,306 | 51 |
| 2024/02/09 | 1,309 | 1,331 | 1,307 | 1,307 | 58 |
| 2024/02/08 | 1,282 | 1,282 | 1,277 | 1,279 | 12 |
| 2024/02/07 | 1,280 | 1,294 | 1,280 | 1,294 | 44 |
| 2024/02/06 | 1,298 | 1,298 | 1,262 | 1,266 | 1,235 |
| 2024/02/05 | 1,293 | 1,296 | 1,285 | 1,296 | 223 |
| 2024/02/02 | 1,288 | 1,290 | 1,274 | 1,290 | 87 |
| 2024/02/01 | 1,244 | 1,260 | 1,244 | 1,258 | 81 |
| 2024/01/31 | 1,279 | 1,285 | 1,258 | 1,263 | 358 |
| 2024/01/30 | 1,289 | 1,289 | 1,270 | 1,279 | 162 |
| 2024/01/29 | 1,270 | 1,293 | 1,270 | 1,271 | 343 |
| 2024/01/26 | 1,263 | 1,267 | 1,256 | 1,267 | 103 |
| 2024/01/25 | 1,268 | 1,268 | 1,255 | 1,263 | 2,109 |
| 2024/01/24 | 1,286 | 1,286 | 1,270 | 1,281 | 4 |
| 2024/01/23 | 1,277 | 1,305 | 1,277 | 1,287 | 38 |
| 2024/01/22 | 1,252 | 1,277 | 1,252 | 1,277 | 2,583 |
| 2024/01/19 | 1,255 | 1,255 | 1,250 | 1,253 | 347 |
| 2024/01/18 | 1,265 | 1,266 | 1,260 | 1,260 | 1,935 |
| 2024/01/17 | 1,300 | 1,300 | 1,273 | 1,277 | 244 |
| 2024/01/16 | 1,279 | 1,279 | 1,270 | 1,270 | 68 |
| 2024/01/15 | 1,292 | 1,292 | 1,265 | 1,279 | 312 |
| 2024/01/12 | 1,278 | 1,278 | 1,265 | 1,271 | 2,682 |
| 2024/01/11 | 1,291 | 1,291 | 1,280 | 1,280 | 104 |
| 2024/01/10 | 1,264 | 1,275 | 1,264 | 1,275 | 28 |
| 2024/01/09 | 1,278 | 1,278 | 1,265 | 1,265 | 137 |
| 2024/01/05 | 1,256 | 1,267 | 1,255 | 1,255 | 126 |
| 2024/01/04 | 1,291 | 1,291 | 1,252 | 1,257 | 838 |