2097 GX レジデンシャル・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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 930 | 936 | 930 | 936 | 4,332 | 936 |
| 2025-05-09 | 950 | 950 | 949 | 949 | 24 | 949 |
| 2025-05-08 | 959 | 959 | 926 | 926 | 16,511 | 926 |
| 2025-05-07 | 960 | 960 | 929 | 934 | 3,357 | 934 |
| 2025-05-02 | 949 | 949 | 931 | 938 | 11,106 | 938 |
| 2025-05-01 | 930 | 930 | 918 | 929 | 10,345 | 929 |
| 2025-04-30 | 920 | 920 | 912 | 915 | 2,495 | 915 |
| 2025-04-28 | 916 | 921 | 908 | 908 | 22,701 | 908 |
| 2025-04-25 | 916 | 917 | 911 | 911 | 38,889 | 911 |
| 2025-04-24 | 926 | 926 | 915 | 916 | 190 | 916 |
| 2025-04-23 | 932 | 932 | 924 | 927 | 43,615 | 927 |
| 2025-04-22 | 935 | 937 | 933 | 936 | 25,613 | 936 |
| 2025-04-21 | 928 | 935 | 926 | 935 | 206 | 935 |
| 2025-04-18 | 928 | 931 | 926 | 926 | 9,618 | 926 |
| 2025-04-17 | 928 | 931 | 921 | 928 | 18,850 | 928 |
| 2025-04-16 | 930 | 930 | 922 | 927 | 240 | 927 |
| 2025-04-15 | 929 | 930 | 922 | 925 | 12,252 | 925 |
| 2025-04-14 | 925 | 934 | 922 | 928 | 46,225 | 928 |
| 2025-04-11 | 920 | 920 | 907 | 919 | 66,485 | 919 |
| 2025-04-10 | 907 | 921 | 899 | 919 | 91,792 | 919 |
| 2025-04-09 | 920 | 920 | 894 | 900 | 214 | 900 |
| 2025-04-08 | 915 | 916 | 904 | 905 | 1,488 | 905 |
| 2025-04-07 | 907 | 940 | 879 | 915 | 1,171 | 915 |
| 2025-04-04 | 901 | 907 | 900 | 907 | 3,916 | 907 |
| 2025-04-03 | 903 | 903 | 889 | 897 | 670 | 897 |
| 2025-04-02 | 906 | 906 | 895 | 895 | 2,800 | 895 |
| 2025-04-01 | 922 | 922 | 905 | 905 | 692 | 905 |
| 2025-03-31 | 917 | 917 | 908 | 908 | 1,132 | 908 |
| 2025-03-28 | 923 | 923 | 917 | 920 | 324 | 920 |
| 2025-03-27 | 925 | 926 | 921 | 924 | 1,043 | 924 |
| 2025-03-26 | 929 | 929 | 915 | 920 | 444 | 920 |
| 2025-03-25 | 921 | 925 | 919 | 923 | 1,600 | 923 |
| 2025-03-24 | 918 | 920 | 914 | 920 | 669 | 920 |
| 2025-03-21 | 923 | 923 | 913 | 914 | 2,318 | 914 |
| 2025-03-19 | 921 | 921 | 915 | 915 | 677 | 915 |
| 2025-03-18 | 919 | 919 | 912 | 918 | 4,657 | 918 |
| 2025-03-17 | 914 | 914 | 909 | 909 | 23,208 | 909 |
| 2025-03-14 | 912 | 912 | 904 | 910 | 423 | 910 |
| 2025-03-13 | 902 | 906 | 901 | 902 | 664 | 902 |
| 2025-03-12 | 896 | 904 | 893 | 902 | 37 | 902 |
| 2025-03-11 | 905 | 905 | 892 | 893 | 92 | 893 |
| 2025-03-10 | 895 | 897 | 890 | 890 | 165 | 890 |
| 2025-03-07 | 908 | 908 | 891 | 894 | 557 | 894 |
| 2025-03-06 | 898 | 898 | 895 | 898 | 197 | 898 |
| 2025-03-05 | 900 | 901 | 895 | 896 | 373 | 896 |
| 2025-03-04 | 910 | 910 | 899 | 899 | 2,297 | 899 |
| 2025-03-03 | 919 | 919 | 906 | 909 | 3,071 | 909 |
| 2025-02-28 | 922 | 922 | 908 | 909 | 506 | 909 |
| 2025-02-27 | 915 | 917 | 907 | 916 | 15,857 | 916 |
| 2025-02-26 | 914 | 914 | 901 | 901 | 48 | 901 |
| 2025-02-25 | 905 | 906 | 901 | 904 | 513 | 904 |
| 2025-02-21 | 897 | 900 | 895 | 900 | 154 | 900 |
| 2025-02-20 | 896 | 896 | 893 | 893 | 1,203 | 893 |
| 2025-02-19 | 908 | 908 | 901 | 903 | 173 | 903 |
| 2025-02-18 | 903 | 904 | 899 | 899 | 1,174 | 899 |
| 2025-02-17 | 902 | 902 | 895 | 900 | 1,683 | 900 |
| 2025-02-14 | 908 | 908 | 895 | 898 | 1,272 | 898 |
| 2025-02-13 | 896 | 898 | 894 | 898 | 117 | 898 |
| 2025-02-12 | 904 | 904 | 888 | 891 | 5,405 | 891 |
| 2025-02-10 | 898 | 898 | 888 | 889 | 7,376 | 889 |
| 2025-02-07 | 900 | 900 | 895 | 897 | 876 | 897 |
| 2025-02-06 | 904 | 907 | 902 | 902 | 1,307 | 902 |
| 2025-02-05 | 908 | 908 | 901 | 902 | 1,872 | 902 |
| 2025-02-04 | 914 | 914 | 904 | 908 | 37,738 | 908 |
| 2025-02-03 | 922 | 922 | 910 | 911 | 603 | 911 |
| 2025-01-31 | 928 | 928 | 919 | 919 | 462 | 919 |
| 2025-01-30 | 927 | 927 | 922 | 925 | 36,746 | 925 |
| 2025-01-29 | 920 | 924 | 919 | 922 | 264 | 922 |
| 2025-01-28 | 924 | 925 | 915 | 920 | 2,441 | 920 |
| 2025-01-27 | 905 | 913 | 905 | 909 | 334 | 909 |
| 2025-01-24 | 891 | 906 | 891 | 901 | 217 | 901 |
| 2025-01-23 | 896 | 896 | 891 | 894 | 239 | 894 |
| 2025-01-22 | 898 | 899 | 896 | 896 | 807 | 896 |
| 2025-01-21 | 899 | 900 | 893 | 893 | 1,137 | 893 |
| 2025-01-20 | 912 | 912 | 896 | 896 | 22,454 | 896 |
| 2025-01-17 | 897 | 900 | 894 | 899 | 347 | 899 |
| 2025-01-16 | 903 | 903 | 896 | 897 | 126 | 897 |
| 2025-01-15 | 897 | 901 | 893 | 897 | 55,055 | 897 |
| 2025-01-14 | 916 | 916 | 897 | 897 | 3,448 | 897 |
| 2025-01-10 | 910 | 910 | 899 | 901 | 979 | 901 |
| 2025-01-09 | 906 | 906 | 902 | 904 | 604 | 904 |
| 2025-01-08 | 916 | 916 | 908 | 908 | 537 | 908 |
| 2025-01-07 | 914 | 917 | 912 | 912 | 7,287 | 912 |
| 2025-01-06 | 916 | 922 | 914 | 919 | 4,474 | 919 |
分割・併合履歴 ： なし