2096 GX オフィス・J-REIT の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,050 | 1,061 | 1,050 | 1,061 | 10,522 | 1,061 |
| 2025-07-11 | 1,051 | 1,056 | 1,051 | 1,053 | 58,969 | 1,053 |
| 2025-07-10 | 1,051 | 1,051 | 1,045 | 1,050 | 81 | 1,050 |
| 2025-07-09 | 1,053 | 1,054 | 1,047 | 1,047 | 28,877 | 1,047 |
| 2025-07-08 | 1,066 | 1,066 | 1,053 | 1,053 | 9,108 | 1,053 |
| 2025-07-07 | 1,054 | 1,062 | 1,054 | 1,062 | 12,396 | 1,062 |
| 2025-07-04 | 1,051 | 1,054 | 1,050 | 1,053 | 111 | 1,053 |
| 2025-07-03 | 1,059 | 1,059 | 1,050 | 1,050 | 6,189 | 1,050 |
| 2025-07-02 | 1,054 | 1,054 | 1,047 | 1,053 | 1,597 | 1,053 |
| 2025-07-01 | 1,057 | 1,057 | 1,046 | 1,051 | 543 | 1,051 |
| 2025-06-30 | 1,066 | 1,066 | 1,047 | 1,047 | 4,463 | 1,047 |
| 2025-06-27 | 1,063 | 1,063 | 1,049 | 1,050 | 4,588 | 1,050 |
| 2025-06-26 | 1,083 | 1,083 | 1,041 | 1,050 | 2,859 | 1,050 |
| 2025-06-25 | 1,060 | 1,113 | 1,049 | 1,113 | 239 | 1,113 |
| 2025-06-24 | 1,058 | 1,058 | 1,049 | 1,050 | 452 | 1,050 |
| 2025-06-23 | 1,047 | 1,052 | 1,046 | 1,051 | 19,850 | 1,051 |
| 2025-06-20 | 1,053 | 1,060 | 1,046 | 1,060 | 95,065 | 1,060 |
| 2025-06-19 | 1,045 | 1,052 | 1,043 | 1,052 | 2,090 | 1,052 |
| 2025-06-18 | 1,053 | 1,053 | 1,044 | 1,044 | 2,726 | 1,044 |
| 2025-06-17 | 1,045 | 1,046 | 1,042 | 1,045 | 820 | 1,045 |
| 2025-06-16 | 1,045 | 1,055 | 1,037 | 1,037 | 67,478 | 1,037 |
| 2025-06-13 | 1,040 | 1,046 | 1,035 | 1,045 | 406 | 1,045 |
| 2025-06-12 | 1,037 | 1,040 | 1,036 | 1,038 | 76 | 1,038 |
| 2025-06-11 | 1,031 | 1,040 | 1,031 | 1,034 | 788 | 1,034 |
| 2025-06-10 | 1,027 | 1,030 | 1,027 | 1,028 | 101 | 1,028 |
| 2025-06-09 | 1,034 | 1,034 | 1,027 | 1,029 | 3,250 | 1,029 |
| 2025-06-06 | 1,030 | 1,031 | 1,029 | 1,029 | 210 | 1,029 |
| 2025-06-05 | 1,027 | 1,029 | 1,026 | 1,028 | 34 | 1,028 |
| 2025-06-04 | 1,023 | 1,026 | 1,023 | 1,025 | 38 | 1,025 |
| 2025-06-03 | 1,022 | 1,025 | 1,017 | 1,023 | 248 | 1,023 |
| 2025-06-02 | 1,021 | 1,021 | 1,017 | 1,021 | 10,554 | 1,021 |
| 2025-05-30 | 1,017 | 1,019 | 1,015 | 1,015 | 46 | 1,015 |
| 2025-05-29 | 1,024 | 1,024 | 1,015 | 1,016 | 1,152 | 1,016 |
| 2025-05-28 | 1,019 | 1,022 | 1,019 | 1,022 | 563 | 1,022 |
| 2025-05-27 | 1,016 | 1,016 | 1,015 | 1,015 | 13 | 1,015 |
| 2025-05-26 | 1,013 | 1,016 | 1,011 | 1,012 | 65 | 1,012 |
| 2025-05-23 | 1,005 | 1,007 | 1,004 | 1,007 | 11,669 | 1,007 |
| 2025-05-22 | 1,001 | 1,005 | 999 | 1,005 | 544 | 1,005 |
| 2025-05-21 | 1,010 | 1,010 | 1,000 | 1,000 | 896 | 1,000 |
| 2025-05-20 | 1,007 | 1,007 | 1,001 | 1,001 | 749 | 1,001 |
| 2025-05-19 | 1,012 | 1,012 | 1,003 | 1,005 | 395 | 1,005 |
| 2025-05-16 | 1,009 | 1,014 | 1,006 | 1,012 | 11,277 | 1,012 |
| 2025-05-15 | 1,019 | 1,019 | 1,007 | 1,008 | 14 | 1,008 |
| 2025-05-14 | 1,020 | 1,020 | 1,005 | 1,010 | 66 | 1,010 |
| 2025-05-13 | 1,024 | 1,024 | 1,001 | 1,001 | 1,613 | 1,001 |
| 2025-05-12 | 1,020 | 1,020 | 1,008 | 1,015 | 1,038 | 1,015 |
| 2025-05-09 | 1,000 | 1,007 | 1,000 | 1,007 | 2,224 | 1,007 |
| 2025-05-08 | 1,011 | 1,011 | 1,005 | 1,006 | 319 | 1,006 |
| 2025-05-07 | 1,032 | 1,032 | 1,008 | 1,009 | 716 | 1,009 |
| 2025-05-02 | 1,015 | 1,021 | 1,015 | 1,021 | 403 | 1,021 |
| 2025-05-01 | 1,003 | 1,014 | 1,001 | 1,011 | 282 | 1,011 |
| 2025-04-30 | 1,000 | 1,002 | 993 | 1,002 | 89 | 1,002 |
| 2025-04-28 | 996 | 1,001 | 996 | 1,001 | 557 | 1,001 |
| 2025-04-25 | 998 | 1,001 | 993 | 996 | 10,298 | 996 |
| 2025-04-24 | 1,006 | 1,006 | 995 | 997 | 1,224 | 997 |
| 2025-04-23 | 993 | 1,011 | 993 | 1,006 | 5,758 | 1,006 |
| 2025-04-22 | 1,013 | 1,017 | 1,011 | 1,017 | 1,245 | 1,017 |
| 2025-04-21 | 1,010 | 1,011 | 1,007 | 1,010 | 261 | 1,010 |
| 2025-04-18 | 1,010 | 1,015 | 1,008 | 1,010 | 61 | 1,010 |
| 2025-04-17 | 1,012 | 1,012 | 1,008 | 1,008 | 125 | 1,008 |
| 2025-04-16 | 1,014 | 1,014 | 1,004 | 1,009 | 260 | 1,009 |
| 2025-04-15 | 1,030 | 1,030 | 998 | 1,004 | 2,656 | 1,004 |
| 2025-04-14 | 1,011 | 1,017 | 1,009 | 1,012 | 22,528 | 1,012 |
| 2025-04-11 | 1,040 | 1,040 | 991 | 1,007 | 32,381 | 1,007 |
| 2025-04-10 | 994 | 1,010 | 984 | 1,010 | 47,769 | 1,010 |
| 2025-04-09 | 974 | 980 | 970 | 980 | 10,864 | 980 |
| 2025-04-08 | 962 | 986 | 962 | 979 | 849 | 979 |
| 2025-04-07 | 935 | 974 | 935 | 957 | 680 | 957 |
| 2025-04-04 | 974 | 982 | 974 | 979 | 667 | 979 |
| 2025-04-03 | 975 | 976 | 970 | 975 | 158 | 975 |
| 2025-04-02 | 987 | 987 | 979 | 979 | 109 | 979 |
| 2025-04-01 | 989 | 996 | 985 | 986 | 747 | 986 |
| 2025-03-31 | 991 | 996 | 983 | 983 | 1,086 | 983 |
| 2025-03-28 | 999 | 999 | 993 | 996 | 113 | 996 |
| 2025-03-27 | 990 | 1,000 | 990 | 1,000 | 570 | 1,000 |
| 2025-03-26 | 989 | 989 | 982 | 989 | 160 | 989 |
| 2025-03-25 | 985 | 991 | 985 | 989 | 414 | 989 |
| 2025-03-24 | 983 | 985 | 981 | 984 | 254 | 984 |
| 2025-03-21 | 981 | 983 | 978 | 981 | 406 | 981 |
| 2025-03-19 | 988 | 988 | 974 | 980 | 24,827 | 980 |
| 2025-03-18 | 968 | 974 | 968 | 973 | 14,626 | 973 |
| 2025-03-17 | 961 | 965 | 960 | 964 | 1,494 | 964 |
| 2025-03-14 | 954 | 960 | 954 | 960 | 61 | 960 |
| 2025-03-13 | 952 | 954 | 952 | 954 | 8 | 954 |
| 2025-03-12 | 947 | 955 | 947 | 953 | 23 | 953 |
| 2025-03-11 | 949 | 949 | 942 | 948 | 258 | 948 |
| 2025-03-10 | 952 | 955 | 948 | 951 | 27 | 951 |
| 2025-03-07 | 969 | 969 | 947 | 947 | 1,173 | 947 |
| 2025-03-06 | 960 | 962 | 955 | 962 | 409 | 962 |
| 2025-03-05 | 965 | 965 | 956 | 959 | 78 | 959 |
| 2025-03-04 | 968 | 968 | 960 | 962 | 337 | 962 |
| 2025-03-03 | 969 | 975 | 963 | 967 | 23,964 | 967 |
| 2025-02-28 | 980 | 980 | 968 | 968 | 479 | 968 |
| 2025-02-27 | 970 | 980 | 970 | 978 | 527 | 978 |
| 2025-02-26 | 970 | 970 | 965 | 970 | 47,507 | 970 |
| 2025-02-25 | 963 | 965 | 961 | 963 | 96 | 963 |
| 2025-02-21 | 965 | 965 | 960 | 961 | 1,080 | 961 |
| 2025-02-20 | 967 | 967 | 963 | 964 | 1,018 | 964 |
| 2025-02-19 | 978 | 979 | 971 | 972 | 1,229 | 972 |
| 2025-02-18 | 974 | 975 | 973 | 974 | 2,086 | 974 |
| 2025-02-17 | 966 | 971 | 965 | 970 | 1,403 | 970 |
| 2025-02-14 | 964 | 969 | 962 | 966 | 1,168 | 966 |
| 2025-02-13 | 955 | 963 | 955 | 963 | 113 | 963 |
| 2025-02-12 | 956 | 958 | 951 | 954 | 50 | 954 |
| 2025-02-10 | 966 | 966 | 951 | 955 | 274 | 955 |
| 2025-02-07 | 964 | 964 | 959 | 961 | 480 | 961 |
| 2025-02-06 | 961 | 966 | 961 | 963 | 237 | 963 |
| 2025-02-05 | 964 | 965 | 959 | 961 | 548 | 961 |
| 2025-02-04 | 970 | 970 | 960 | 963 | 67 | 963 |
| 2025-02-03 | 968 | 969 | 960 | 960 | 507 | 960 |
| 2025-01-31 | 969 | 970 | 964 | 968 | 157 | 968 |
| 2025-01-30 | 967 | 971 | 967 | 968 | 36,173 | 968 |
| 2025-01-29 | 970 | 979 | 970 | 972 | 289 | 972 |
| 2025-01-28 | 959 | 975 | 959 | 973 | 3,755 | 973 |
| 2025-01-27 | 953 | 966 | 940 | 966 | 2,528 | 966 |
| 2025-01-24 | 919 | 940 | 919 | 938 | 374 | 938 |
| 2025-01-23 | 914 | 918 | 914 | 918 | 286 | 918 |
| 2025-01-22 | 920 | 920 | 917 | 918 | 24 | 918 |
| 2025-01-21 | 920 | 920 | 916 | 917 | 71,369 | 917 |
| 2025-01-20 | 921 | 924 | 918 | 918 | 1,167 | 918 |
| 2025-01-17 | 925 | 927 | 921 | 925 | 79 | 925 |
| 2025-01-16 | 925 | 926 | 923 | 926 | 23 | 926 |
| 2025-01-15 | 930 | 930 | 922 | 924 | 320 | 924 |
| 2025-01-14 | 931 | 937 | 927 | 929 | 5,073 | 929 |
| 2025-01-10 | 933 | 933 | 927 | 931 | 67 | 931 |
| 2025-01-09 | 932 | 932 | 925 | 932 | 430 | 932 |
| 2025-01-08 | 939 | 939 | 933 | 933 | 2,258 | 933 |
| 2025-01-07 | 948 | 948 | 938 | 938 | 740 | 938 |
| 2025-01-06 | 943 | 953 | 940 | 945 | 4,044 | 945 |
分割・併合履歴 ： なし