- 2024年
- 2023年
2097 GX レジデンシャル・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 | 986 | 989 | 983 | 987 | 1,621 | 987 |
| 2023-12-28 | 983 | 985 | 975 | 980 | 266 | 980 |
| 2023-12-27 | 968 | 973 | 968 | 973 | 1,166 | 973 |
| 2023-12-26 | 967 | 968 | 962 | 967 | 1,006 | 967 |
| 2023-12-25 | 975 | 978 | 966 | 969 | 1,113 | 969 |
| 2023-12-22 | 982 | 982 | 975 | 980 | 10,452 | 980 |
| 2023-12-21 | 987 | 989 | 981 | 982 | 149 | 982 |
| 2023-12-20 | 989 | 998 | 989 | 993 | 459 | 993 |
| 2023-12-19 | 991 | 991 | 980 | 989 | 581 | 989 |
| 2023-12-18 | 995 | 995 | 985 | 988 | 1,778 | 988 |
| 2023-12-15 | 1,000 | 1,000 | 992 | 995 | 1,008 | 995 |
| 2023-12-14 | 1,004 | 1,004 | 994 | 998 | 523 | 998 |
| 2023-12-13 | 1,008 | 1,008 | 999 | 999 | 6,833 | 999 |
| 2023-12-12 | 1,013 | 1,013 | 1,005 | 1,005 | 293 | 1,005 |
| 2023-12-11 | 1,007 | 1,011 | 1,007 | 1,011 | 110 | 1,011 |
| 2023-12-08 | 1,010 | 1,010 | 1,004 | 1,004 | 470 | 1,004 |
| 2023-12-07 | 1,015 | 1,015 | 1,008 | 1,008 | 521 | 1,008 |
| 2023-12-06 | 1,015 | 1,015 | 1,011 | 1,015 | 240 | 1,015 |
| 2023-12-05 | 1,011 | 1,012 | 1,009 | 1,012 | 288 | 1,012 |
| 2023-12-04 | 1,009 | 1,010 | 1,006 | 1,006 | 29 | 1,006 |
| 2023-12-01 | 1,013 | 1,013 | 1,003 | 1,003 | 1,650 | 1,003 |
| 2023-11-30 | 1,010 | 1,011 | 1,000 | 1,011 | 720 | 1,011 |
| 2023-11-29 | 1,011 | 1,014 | 1,006 | 1,006 | 4,572 | 1,006 |
| 2023-11-28 | 1,017 | 1,017 | 1,009 | 1,013 | 1,425 | 1,013 |
| 2023-11-27 | 1,015 | 1,016 | 1,014 | 1,015 | 708 | 1,015 |
| 2023-11-24 | 1,014 | 1,014 | 1,010 | 1,013 | 2,696 | 1,013 |
| 2023-11-22 | 1,011 | 1,011 | 1,005 | 1,008 | 33,665 | 1,008 |
| 2023-11-21 | 1,013 | 1,013 | 1,005 | 1,008 | 242 | 1,008 |
| 2023-11-20 | 1,020 | 1,020 | 1,012 | 1,013 | 18,909 | 1,013 |
| 2023-11-17 | 1,018 | 1,019 | 1,014 | 1,016 | 3,259 | 1,016 |
| 2023-11-16 | 1,020 | 1,022 | 1,015 | 1,022 | 72,555 | 1,022 |
| 2023-11-15 | 1,017 | 1,018 | 1,012 | 1,014 | 66,896 | 1,014 |
| 2023-11-14 | 1,004 | 1,011 | 999 | 1,007 | 103,582 | 1,007 |
| 2023-11-13 | 1,011 | 1,011 | 1,001 | 1,003 | 108,131 | 1,003 |
| 2023-11-10 | 1,004 | 1,007 | 1,002 | 1,006 | 56,762 | 1,006 |
| 2023-11-09 | 1,017 | 1,017 | 1,002 | 1,003 | 124,215 | 1,003 |
| 2023-11-08 | 1,029 | 1,029 | 1,015 | 1,018 | 21,661 | 1,018 |
| 2023-11-07 | 1,033 | 1,033 | 1,018 | 1,021 | 93,206 | 1,021 |
| 2023-11-06 | 1,036 | 1,039 | 1,030 | 1,032 | 6,251 | 1,032 |
| 2023-11-02 | 1,018 | 1,029 | 1,018 | 1,023 | 176 | 1,023 |
| 2023-11-01 | 1,015 | 1,021 | 1,012 | 1,019 | 1,342,847 | 1,019 |
| 2023-10-31 | 1,007 | 1,016 | 1,007 | 1,008 | 99,493 | 1,008 |
| 2023-10-30 | 1,016 | 1,016 | 1,002 | 1,007 | 678,312 | 1,007 |
| 2023-10-27 | 1,020 | 1,028 | 1,020 | 1,028 | 266 | 1,028 |
| 2023-10-26 | 1,002 | 1,019 | 1,000 | 1,013 | 61,036 | 1,013 |
分割・併合履歴 ： なし
