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
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

このページの先頭へ