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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 941 | 942 | 934 | 934 | 1,859 | 934 |
| 2024-12-27 | 942 | 943 | 936 | 936 | 3,233 | 936 |
| 2024-12-26 | 925 | 937 | 925 | 937 | 1,375 | 937 |
| 2024-12-25 | 927 | 931 | 927 | 927 | 1,353 | 927 |
| 2024-12-24 | 927 | 933 | 926 | 932 | 8,660 | 932 |
| 2024-12-23 | 922 | 928 | 922 | 927 | 4,256 | 927 |
| 2024-12-20 | 918 | 926 | 918 | 924 | 240 | 924 |
| 2024-12-19 | 913 | 918 | 912 | 916 | 257 | 916 |
| 2024-12-18 | 923 | 924 | 918 | 918 | 169 | 918 |
| 2024-12-17 | 924 | 925 | 920 | 921 | 828 | 921 |
| 2024-12-16 | 929 | 929 | 920 | 921 | 2,461 | 921 |
| 2024-12-13 | 925 | 930 | 923 | 927 | 1,027 | 927 |
| 2024-12-12 | 924 | 925 | 922 | 925 | 4,079 | 925 |
| 2024-12-11 | 921 | 925 | 918 | 925 | 12,457 | 925 |
| 2024-12-10 | 926 | 926 | 919 | 921 | 257 | 921 |
| 2024-12-09 | 929 | 929 | 924 | 925 | 101,467 | 925 |
| 2024-12-06 | 936 | 936 | 929 | 930 | 349 | 930 |
| 2024-12-05 | 934 | 937 | 931 | 934 | 176 | 934 |
| 2024-12-04 | 938 | 938 | 933 | 934 | 36,282 | 934 |
| 2024-12-03 | 939 | 939 | 933 | 937 | 789 | 937 |
| 2024-12-02 | 944 | 944 | 938 | 938 | 1,127 | 938 |
| 2024-11-29 | 944 | 950 | 943 | 943 | 1,734 | 943 |
| 2024-11-28 | 946 | 948 | 945 | 945 | 414 | 945 |
| 2024-11-27 | 951 | 951 | 942 | 945 | 303 | 945 |
| 2024-11-26 | 951 | 951 | 943 | 949 | 36,238 | 949 |
| 2024-11-25 | 954 | 955 | 947 | 947 | 2,727 | 947 |
| 2024-11-22 | 949 | 950 | 944 | 950 | 38,332 | 950 |
| 2024-11-21 | 950 | 951 | 947 | 948 | 236 | 948 |
| 2024-11-20 | 952 | 957 | 949 | 949 | 2,133 | 949 |
| 2024-11-19 | 951 | 952 | 947 | 951 | 36,841 | 951 |
| 2024-11-18 | 940 | 949 | 937 | 948 | 1,775 | 948 |
| 2024-11-15 | 948 | 948 | 934 | 935 | 310 | 935 |
| 2024-11-14 | 941 | 941 | 933 | 933 | 36,599 | 933 |
| 2024-11-13 | 945 | 945 | 940 | 940 | 750 | 940 |
| 2024-11-12 | 948 | 948 | 946 | 948 | 36 | 948 |
| 2024-11-11 | 950 | 950 | 943 | 946 | 231 | 946 |
| 2024-11-08 | 944 | 954 | 944 | 948 | 146 | 948 |
| 2024-11-07 | 953 | 953 | 943 | 945 | 199 | 945 |
| 2024-11-06 | 948 | 955 | 946 | 949 | 513 | 949 |
| 2024-11-05 | 942 | 946 | 941 | 945 | 1,142 | 945 |
| 2024-11-01 | 943 | 950 | 939 | 945 | 36,279 | 945 |
| 2024-10-31 | 948 | 949 | 942 | 942 | 336 | 942 |
| 2024-10-30 | 947 | 953 | 947 | 949 | 241 | 949 |
| 2024-10-29 | 944 | 948 | 940 | 948 | 1,748 | 948 |
| 2024-10-28 | 938 | 945 | 935 | 945 | 161 | 945 |
| 2024-10-25 | 945 | 945 | 936 | 939 | 174 | 939 |
| 2024-10-24 | 945 | 945 | 939 | 939 | 73,986 | 939 |
| 2024-10-23 | 942 | 950 | 939 | 950 | 46,703 | 950 |
| 2024-10-22 | 952 | 952 | 949 | 952 | 8,310 | 952 |
| 2024-10-21 | 956 | 956 | 952 | 953 | 39,099 | 953 |
| 2024-10-18 | 958 | 958 | 953 | 954 | 72,432 | 954 |
| 2024-10-17 | 953 | 959 | 953 | 954 | 3,120 | 954 |
| 2024-10-16 | 953 | 957 | 949 | 952 | 93,143 | 952 |
| 2024-10-15 | 962 | 962 | 953 | 953 | 149 | 953 |
| 2024-10-11 | 960 | 960 | 957 | 959 | 126 | 959 |
| 2024-10-10 | 962 | 962 | 959 | 961 | 3,616 | 961 |
| 2024-10-09 | 959 | 962 | 959 | 962 | 155 | 962 |
| 2024-10-08 | 958 | 961 | 956 | 959 | 3,530 | 959 |
| 2024-10-07 | 979 | 979 | 956 | 957 | 1,156 | 957 |
| 2024-10-04 | 967 | 975 | 967 | 971 | 27,106 | 971 |
| 2024-10-03 | 967 | 971 | 967 | 967 | 76,565 | 967 |
| 2024-10-02 | 966 | 970 | 961 | 968 | 37,569 | 968 |
| 2024-10-01 | 966 | 968 | 963 | 966 | 183 | 966 |
| 2024-09-30 | 979 | 980 | 964 | 964 | 2,938 | 964 |
| 2024-09-27 | 979 | 987 | 977 | 987 | 1,382 | 987 |
| 2024-09-26 | 979 | 980 | 977 | 978 | 1,269 | 978 |
| 2024-09-25 | 970 | 980 | 968 | 980 | 1,112 | 980 |
| 2024-09-24 | 975 | 977 | 971 | 971 | 194 | 971 |
| 2024-09-20 | 974 | 983 | 972 | 972 | 78,640 | 972 |
| 2024-09-19 | 977 | 980 | 974 | 975 | 49,223 | 975 |
| 2024-09-18 | 974 | 979 | 971 | 973 | 209 | 973 |
| 2024-09-17 | 981 | 982 | 973 | 973 | 2,999 | 973 |
| 2024-09-13 | 970 | 980 | 970 | 980 | 435 | 980 |
| 2024-09-12 | 971 | 975 | 970 | 970 | 172 | 970 |
| 2024-09-11 | 978 | 978 | 967 | 970 | 1,464 | 970 |
| 2024-09-10 | 971 | 982 | 971 | 978 | 3,282 | 978 |
| 2024-09-09 | 967 | 973 | 962 | 970 | 112 | 970 |
| 2024-09-06 | 965 | 965 | 960 | 965 | 151 | 965 |
| 2024-09-05 | 963 | 965 | 960 | 964 | 8 | 964 |
| 2024-09-04 | 967 | 969 | 963 | 964 | 32 | 964 |
| 2024-09-03 | 969 | 969 | 966 | 968 | 8 | 968 |
| 2024-09-02 | 967 | 969 | 966 | 966 | 7 | 966 |
| 2024-08-30 | 972 | 972 | 965 | 967 | 9,232 | 967 |
| 2024-08-29 | 981 | 988 | 980 | 980 | 450 | 980 |
| 2024-08-28 | 982 | 985 | 979 | 981 | 64 | 981 |
| 2024-08-27 | 961 | 983 | 961 | 982 | 2,536 | 982 |
| 2024-08-26 | 951 | 963 | 951 | 962 | 142 | 962 |
| 2024-08-23 | 950 | 953 | 948 | 950 | 156 | 950 |
| 2024-08-22 | 944 | 949 | 940 | 949 | 118 | 949 |
| 2024-08-21 | 960 | 962 | 957 | 959 | 362 | 959 |
| 2024-08-20 | 959 | 961 | 957 | 960 | 77 | 960 |
| 2024-08-19 | 955 | 961 | 952 | 953 | 156 | 953 |
| 2024-08-16 | 951 | 960 | 950 | 960 | 36,791 | 960 |
| 2024-08-15 | 945 | 951 | 940 | 951 | 105 | 951 |
| 2024-08-14 | 943 | 949 | 940 | 948 | 185 | 948 |
| 2024-08-13 | 935 | 942 | 935 | 941 | 578 | 941 |
| 2024-08-09 | 925 | 940 | 925 | 929 | 135 | 929 |
| 2024-08-08 | 931 | 935 | 923 | 923 | 222 | 923 |
| 2024-08-07 | 908 | 933 | 907 | 932 | 73 | 932 |
| 2024-08-06 | 909 | 931 | 906 | 911 | 2,739 | 911 |
| 2024-08-05 | 826 | 913 | 826 | 888 | 722 | 888 |
| 2024-08-02 | 924 | 924 | 915 | 916 | 305 | 916 |
| 2024-08-01 | 933 | 933 | 917 | 925 | 177 | 925 |
| 2024-07-31 | 929 | 936 | 928 | 932 | 145 | 932 |
| 2024-07-30 | 928 | 930 | 926 | 930 | 6 | 930 |
| 2024-07-29 | 929 | 930 | 925 | 928 | 245 | 928 |
| 2024-07-26 | 927 | 929 | 925 | 929 | 4 | 929 |
| 2024-07-25 | 925 | 930 | 925 | 925 | 12 | 925 |
| 2024-07-24 | 923 | 929 | 921 | 927 | 24 | 927 |
| 2024-07-23 | 933 | 933 | 925 | 929 | 36 | 929 |
| 2024-07-22 | 939 | 939 | 928 | 928 | 83 | 928 |
| 2024-07-19 | 944 | 944 | 933 | 937 | 99 | 937 |
| 2024-07-18 | 942 | 949 | 942 | 949 | 409 | 949 |
| 2024-07-17 | 938 | 941 | 937 | 941 | 220 | 941 |
| 2024-07-16 | 941 | 941 | 935 | 936 | 214 | 936 |
| 2024-07-12 | 925 | 940 | 925 | 938 | 495 | 938 |
| 2024-07-11 | 922 | 926 | 921 | 926 | 414 | 926 |
| 2024-07-10 | 923 | 925 | 920 | 920 | 19 | 920 |
| 2024-07-09 | 918 | 924 | 915 | 923 | 102 | 923 |
| 2024-07-08 | 921 | 925 | 918 | 918 | 159 | 918 |
| 2024-07-05 | 921 | 921 | 916 | 918 | 7,310 | 918 |
| 2024-07-04 | 923 | 923 | 917 | 920 | 76 | 920 |
| 2024-07-03 | 920 | 923 | 915 | 923 | 447 | 923 |
| 2024-07-02 | 920 | 920 | 917 | 920 | 83 | 920 |
| 2024-07-01 | 927 | 927 | 914 | 918 | 10,357 | 918 |
| 2024-06-28 | 927 | 927 | 921 | 926 | 267 | 926 |
| 2024-06-27 | 937 | 937 | 923 | 923 | 132 | 923 |
| 2024-06-26 | 940 | 940 | 933 | 934 | 169 | 934 |
| 2024-06-25 | 926 | 938 | 926 | 937 | 10,549 | 937 |
| 2024-06-24 | 928 | 929 | 927 | 928 | 33 | 928 |
| 2024-06-21 | 927 | 932 | 927 | 927 | 44 | 927 |
| 2024-06-20 | 931 | 939 | 928 | 932 | 93 | 932 |
| 2024-06-19 | 922 | 930 | 920 | 928 | 141 | 928 |
| 2024-06-18 | 926 | 926 | 918 | 920 | 281 | 920 |
| 2024-06-17 | 925 | 925 | 920 | 925 | 93 | 925 |
| 2024-06-14 | 922 | 929 | 920 | 928 | 178 | 928 |
| 2024-06-13 | 923 | 923 | 917 | 918 | 233 | 918 |
| 2024-06-12 | 923 | 927 | 920 | 922 | 281 | 922 |
| 2024-06-11 | 930 | 930 | 922 | 923 | 315 | 923 |
| 2024-06-10 | 930 | 930 | 925 | 929 | 194 | 929 |
| 2024-06-07 | 935 | 937 | 928 | 928 | 62 | 928 |
| 2024-06-06 | 936 | 937 | 930 | 937 | 859 | 937 |
| 2024-06-05 | 938 | 938 | 934 | 936 | 446 | 936 |
| 2024-06-04 | 933 | 938 | 928 | 937 | 1,537 | 937 |
| 2024-06-03 | 936 | 941 | 932 | 932 | 2,707 | 932 |
| 2024-05-31 | 927 | 932 | 922 | 932 | 1,706 | 932 |
| 2024-05-30 | 929 | 929 | 917 | 921 | 179 | 921 |
| 2024-05-29 | 939 | 939 | 926 | 929 | 176 | 929 |
| 2024-05-28 | 935 | 938 | 932 | 935 | 799 | 935 |
| 2024-05-27 | 936 | 936 | 928 | 932 | 465 | 932 |
| 2024-05-24 | 935 | 935 | 930 | 934 | 889 | 934 |
| 2024-05-23 | 949 | 949 | 935 | 938 | 4,778 | 938 |
| 2024-05-22 | 952 | 952 | 947 | 952 | 411 | 952 |
| 2024-05-21 | 959 | 959 | 952 | 952 | 363 | 952 |
| 2024-05-20 | 968 | 968 | 956 | 958 | 117 | 958 |
| 2024-05-17 | 968 | 968 | 961 | 961 | 12 | 961 |
| 2024-05-16 | 969 | 972 | 965 | 967 | 81 | 967 |
| 2024-05-15 | 971 | 971 | 963 | 968 | 18 | 968 |
| 2024-05-14 | 973 | 974 | 969 | 972 | 2,121 | 972 |
| 2024-05-13 | 959 | 970 | 959 | 969 | 1,427 | 969 |
| 2024-05-10 | 971 | 971 | 957 | 959 | 1,431 | 959 |
| 2024-05-09 | 974 | 977 | 971 | 972 | 38 | 972 |
| 2024-05-08 | 982 | 982 | 972 | 972 | 10 | 972 |
| 2024-05-07 | 980 | 981 | 974 | 974 | 16 | 974 |
| 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