- 2024年
- 2023年
2096 GX オフィス・J-REIT の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 998 | 1,000 | 997 | 1,000 | 22 | 1,000 |
| 2023-12-28 | 991 | 995 | 990 | 994 | 75 | 994 |
| 2023-12-27 | 985 | 987 | 985 | 986 | 14 | 986 |
| 2023-12-26 | 983 | 984 | 980 | 980 | 60 | 980 |
| 2023-12-25 | 993 | 993 | 983 | 986 | 188 | 986 |
| 2023-12-22 | 989 | 992 | 986 | 992 | 138 | 992 |
| 2023-12-21 | 991 | 995 | 987 | 988 | 138 | 988 |
| 2023-12-20 | 992 | 998 | 992 | 997 | 1,033 | 997 |
| 2023-12-19 | 1,000 | 1,000 | 987 | 993 | 311 | 993 |
| 2023-12-18 | 1,004 | 1,004 | 994 | 996 | 784 | 996 |
| 2023-12-15 | 1,006 | 1,006 | 1,001 | 1,004 | 71 | 1,004 |
| 2023-12-14 | 1,003 | 1,005 | 1,002 | 1,005 | 4 | 1,005 |
| 2023-12-13 | 1,012 | 1,012 | 1,004 | 1,004 | 24 | 1,004 |
| 2023-12-12 | 1,012 | 1,012 | 1,011 | 1,011 | 8 | 1,011 |
| 2023-12-11 | 1,008 | 1,008 | 1,007 | 1,008 | 10 | 1,008 |
| 2023-12-08 | 1,001 | 1,003 | 999 | 999 | 2,313 | 999 |
| 2023-12-07 | 1,012 | 1,012 | 1,002 | 1,002 | 213 | 1,002 |
| 2023-12-06 | 1,008 | 1,009 | 1,008 | 1,009 | 302 | 1,009 |
| 2023-12-05 | 1,009 | 1,010 | 1,006 | 1,009 | 78 | 1,009 |
| 2023-12-04 | 1,007 | 1,007 | 1,003 | 1,003 | 31 | 1,003 |
| 2023-12-01 | 1,016 | 1,016 | 1,006 | 1,007 | 219 | 1,007 |
| 2023-11-30 | 1,005 | 1,017 | 1,005 | 1,017 | 40,018 | 1,017 |
| 2023-11-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2023-11-28 | 1,015 | 1,015 | 1,011 | 1,011 | 64 | 1,011 |
| 2023-11-27 | 1,014 | 1,014 | 1,011 | 1,012 | 12 | 1,012 |
| 2023-11-24 | 1,012 | 1,013 | 1,011 | 1,013 | 6 | 1,013 |
| 2023-11-22 | 1,007 | 1,007 | 1,007 | 1,007 | 10 | 1,007 |
| 2023-11-21 | 1,010 | 1,011 | 1,007 | 1,007 | 102 | 1,007 |
| 2023-11-20 | 1,013 | 1,013 | 1,008 | 1,008 | 68 | 1,008 |
| 2023-11-17 | 1,011 | 1,011 | 1,010 | 1,010 | 24 | 1,010 |
| 2023-11-16 | 1,015 | 1,015 | 1,012 | 1,012 | 11 | 1,012 |
| 2023-11-15 | 1,012 | 1,014 | 1,008 | 1,014 | 29 | 1,014 |
| 2023-11-14 | 990 | 1,004 | 990 | 1,003 | 105 | 1,003 |
| 2023-11-13 | 1,001 | 1,001 | 993 | 993 | 220 | 993 |
| 2023-11-10 | 994 | 997 | 994 | 997 | 4 | 997 |
| 2023-11-09 | 997 | 997 | 990 | 992 | 47 | 992 |
| 2023-11-08 | 1,013 | 1,013 | 1,000 | 1,001 | 314 | 1,001 |
| 2023-11-07 | 1,009 | 1,009 | 1,003 | 1,004 | 119 | 1,004 |
| 2023-11-06 | 1,015 | 1,021 | 1,015 | 1,018 | 41 | 1,018 |
| 2023-11-02 | 1,012 | 1,015 | 1,011 | 1,013 | 30 | 1,013 |
| 2023-11-01 | 1,011 | 1,013 | 1,010 | 1,013 | 21,007 | 1,013 |
| 2023-10-31 | 993 | 1,006 | 993 | 1,002 | 18 | 1,002 |
| 2023-10-30 | 1,013 | 1,013 | 995 | 998 | 9,635 | 998 |
| 2023-10-27 | 1,009 | 1,019 | 1,009 | 1,018 | 139 | 1,018 |
| 2023-10-26 | 999 | 1,005 | 998 | 1,005 | 37,041 | 1,005 |
分割・併合履歴 ： なし
