- 2024年
- 2023年
2096 GX オフィス・J-REIT の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 972 | 981 | 972 | 975 | 354 | 975 |
| 2024-05-01 | 969 | 969 | 965 | 969 | 182 | 969 |
| 2024-04-30 | 970 | 970 | 965 | 970 | 74 | 970 |
| 2024-04-26 | 963 | 967 | 960 | 967 | 61 | 967 |
| 2024-04-25 | 969 | 969 | 965 | 966 | 238 | 966 |
| 2024-04-24 | 970 | 970 | 964 | 967 | 154 | 967 |
| 2024-04-23 | 970 | 978 | 969 | 969 | 370 | 969 |
| 2024-04-22 | 971 | 981 | 971 | 978 | 169 | 978 |
| 2024-04-19 | 970 | 977 | 963 | 968 | 42 | 968 |
| 2024-04-18 | 976 | 980 | 974 | 976 | 206 | 976 |
| 2024-04-17 | 967 | 975 | 967 | 975 | 8,719 | 975 |
| 2024-04-16 | 961 | 974 | 961 | 969 | 78 | 969 |
| 2024-04-15 | 969 | 969 | 962 | 962 | 219 | 962 |
| 2024-04-12 | 979 | 979 | 965 | 966 | 775 | 966 |
| 2024-04-11 | 971 | 979 | 967 | 977 | 236 | 977 |
| 2024-04-10 | 979 | 987 | 975 | 975 | 64 | 975 |
| 2024-04-09 | 975 | 984 | 975 | 984 | 214 | 984 |
| 2024-04-08 | 963 | 974 | 963 | 974 | 122 | 974 |
| 2024-04-05 | 960 | 962 | 954 | 955 | 644 | 955 |
| 2024-04-04 | 962 | 963 | 960 | 960 | 691 | 960 |
| 2024-04-03 | 963 | 964 | 959 | 964 | 1,065 | 964 |
| 2024-04-02 | 976 | 976 | 964 | 967 | 251 | 967 |
| 2024-04-01 | 980 | 984 | 972 | 975 | 105 | 975 |
| 2024-03-29 | 983 | 983 | 977 | 978 | 43 | 978 |
| 2024-03-28 | 989 | 989 | 980 | 983 | 96 | 983 |
| 2024-03-27 | 997 | 997 | 984 | 989 | 497 | 989 |
| 2024-03-26 | 983 | 985 | 981 | 982 | 133 | 982 |
| 2024-03-25 | 991 | 992 | 986 | 987 | 246 | 987 |
| 2024-03-22 | 978 | 990 | 978 | 990 | 330 | 990 |
| 2024-03-21 | 970 | 978 | 969 | 977 | 121 | 977 |
| 2024-03-19 | 948 | 975 | 946 | 970 | 745 | 970 |
| 2024-03-18 | 950 | 950 | 934 | 940 | 1,011 | 940 |
| 2024-03-15 | 935 | 954 | 935 | 940 | 1,286 | 940 |
| 2024-03-14 | 919 | 934 | 919 | 934 | 20,448 | 934 |
| 2024-03-13 | 931 | 931 | 913 | 918 | 442 | 918 |
| 2024-03-12 | 933 | 933 | 924 | 926 | 333 | 926 |
| 2024-03-11 | 929 | 930 | 924 | 928 | 382 | 928 |
| 2024-03-08 | 919 | 926 | 918 | 924 | 121 | 924 |
| 2024-03-07 | 933 | 937 | 922 | 922 | 1,040 | 922 |
| 2024-03-06 | 942 | 947 | 935 | 936 | 299 | 936 |
| 2024-03-05 | 953 | 953 | 940 | 941 | 346 | 941 |
| 2024-03-04 | 947 | 953 | 945 | 947 | 869 | 947 |
| 2024-03-01 | 950 | 950 | 940 | 944 | 349 | 944 |
| 2024-02-29 | 953 | 953 | 939 | 947 | 625 | 947 |
| 2024-02-28 | 951 | 953 | 947 | 950 | 249 | 950 |
| 2024-02-27 | 955 | 955 | 949 | 952 | 355 | 952 |
| 2024-02-26 | 951 | 954 | 948 | 953 | 1,909 | 953 |
| 2024-02-22 | 935 | 945 | 930 | 944 | 760 | 944 |
| 2024-02-21 | 949 | 949 | 937 | 945 | 1,344 | 945 |
| 2024-02-20 | 948 | 957 | 948 | 949 | 35 | 949 |
| 2024-02-19 | 952 | 952 | 942 | 948 | 542 | 948 |
| 2024-02-16 | 958 | 958 | 944 | 950 | 828 | 950 |
| 2024-02-15 | 978 | 999 | 952 | 954 | 517 | 954 |
| 2024-02-14 | 971 | 971 | 963 | 963 | 636 | 963 |
| 2024-02-13 | 975 | 975 | 969 | 972 | 522 | 972 |
| 2024-02-09 | 981 | 981 | 971 | 973 | 400 | 973 |
| 2024-02-08 | 979 | 980 | 976 | 977 | 139 | 977 |
| 2024-02-07 | 988 | 988 | 978 | 978 | 206 | 978 |
| 2024-02-06 | 998 | 998 | 982 | 986 | 257 | 986 |
| 2024-02-05 | 999 | 1,001 | 991 | 991 | 31,308 | 991 |
| 2024-02-02 | 997 | 997 | 992 | 995 | 7 | 995 |
| 2024-02-01 | 992 | 995 | 984 | 988 | 32,197 | 988 |
| 2024-01-31 | 998 | 999 | 996 | 999 | 48 | 999 |
| 2024-01-30 | 1,000 | 1,000 | 995 | 999 | 65 | 999 |
| 2024-01-29 | 998 | 1,000 | 998 | 1,000 | 7 | 1,000 |
| 2024-01-26 | 998 | 999 | 996 | 998 | 148 | 998 |
| 2024-01-25 | 1,000 | 1,000 | 991 | 997 | 136 | 997 |
| 2024-01-24 | 1,009 | 1,009 | 1,002 | 1,005 | 30,819 | 1,005 |
| 2024-01-23 | 1,020 | 1,020 | 1,010 | 1,010 | 132 | 1,010 |
| 2024-01-22 | 1,009 | 1,013 | 1,009 | 1,012 | 17 | 1,012 |
| 2024-01-19 | 1,006 | 1,006 | 1,002 | 1,004 | 36,169 | 1,004 |
| 2024-01-18 | 1,007 | 1,007 | 999 | 1,001 | 123 | 1,001 |
| 2024-01-17 | 1,013 | 1,014 | 1,006 | 1,006 | 30,793 | 1,006 |
| 2024-01-16 | 1,023 | 1,023 | 1,015 | 1,015 | 222 | 1,015 |
| 2024-01-15 | 1,011 | 1,020 | 1,011 | 1,020 | 204 | 1,020 |
| 2024-01-12 | 1,015 | 1,019 | 1,014 | 1,019 | 402 | 1,019 |
| 2024-01-11 | 1,010 | 1,010 | 1,008 | 1,010 | 31,594 | 1,010 |
| 2024-01-10 | 1,009 | 1,009 | 1,008 | 1,008 | 32 | 1,008 |
| 2024-01-09 | 1,010 | 1,011 | 1,009 | 1,011 | 118 | 1,011 |
| 2024-01-05 | 998 | 1,012 | 998 | 1,010 | 43 | 1,010 |
| 2024-01-04 | 1,004 | 1,004 | 993 | 995 | 177 | 995 |
分割・併合履歴 ： なし
