- 2024年
- 2023年
2097 GX レジデンシャル・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 | 1,051 | 1,059 | 1,049 | 1,055 | 402 | 1,055 |
| 2024-05-01 | 1,039 | 1,043 | 1,037 | 1,041 | 199 | 1,041 |
| 2024-04-30 | 1,035 | 1,041 | 1,029 | 1,041 | 2,061 | 1,041 |
| 2024-04-26 | 1,023 | 1,029 | 1,022 | 1,027 | 236 | 1,027 |
| 2024-04-25 | 1,023 | 1,027 | 1,020 | 1,024 | 282 | 1,024 |
| 2024-04-24 | 1,028 | 1,028 | 1,017 | 1,021 | 95 | 1,021 |
| 2024-04-23 | 1,026 | 1,032 | 1,026 | 1,027 | 411 | 1,027 |
| 2024-04-22 | 1,024 | 1,031 | 1,024 | 1,030 | 126 | 1,030 |
| 2024-04-19 | 1,025 | 1,026 | 1,010 | 1,023 | 448 | 1,023 |
| 2024-04-18 | 1,027 | 1,031 | 1,026 | 1,027 | 607 | 1,027 |
| 2024-04-17 | 1,021 | 1,029 | 1,014 | 1,027 | 252 | 1,027 |
| 2024-04-16 | 1,019 | 1,025 | 1,014 | 1,014 | 76 | 1,014 |
| 2024-04-15 | 1,021 | 1,022 | 1,016 | 1,016 | 232 | 1,016 |
| 2024-04-12 | 1,036 | 1,036 | 1,014 | 1,016 | 252 | 1,016 |
| 2024-04-11 | 1,020 | 1,032 | 1,015 | 1,029 | 465 | 1,029 |
| 2024-04-10 | 1,030 | 1,035 | 1,023 | 1,024 | 337 | 1,024 |
| 2024-04-09 | 1,024 | 1,030 | 1,023 | 1,028 | 3,280 | 1,028 |
| 2024-04-08 | 1,006 | 1,024 | 1,003 | 1,020 | 5,275 | 1,020 |
| 2024-04-05 | 1,005 | 1,008 | 996 | 1,000 | 3,923 | 1,000 |
| 2024-04-04 | 1,003 | 1,007 | 1,003 | 1,005 | 75 | 1,005 |
| 2024-04-03 | 1,013 | 1,013 | 1,000 | 1,006 | 2,663 | 1,006 |
| 2024-04-02 | 1,026 | 1,026 | 1,008 | 1,013 | 447 | 1,013 |
| 2024-04-01 | 1,028 | 1,030 | 1,019 | 1,023 | 1,060 | 1,023 |
| 2024-03-29 | 1,037 | 1,037 | 1,020 | 1,021 | 2,092 | 1,021 |
| 2024-03-28 | 1,034 | 1,034 | 1,026 | 1,031 | 227 | 1,031 |
| 2024-03-27 | 1,034 | 1,034 | 1,027 | 1,031 | 312 | 1,031 |
| 2024-03-26 | 1,029 | 1,033 | 1,026 | 1,028 | 424 | 1,028 |
| 2024-03-25 | 1,026 | 1,034 | 1,026 | 1,033 | 380 | 1,033 |
| 2024-03-22 | 1,025 | 1,027 | 1,020 | 1,027 | 2,888 | 1,027 |
| 2024-03-21 | 1,009 | 1,022 | 1,001 | 1,022 | 36,303 | 1,022 |
| 2024-03-19 | 974 | 1,002 | 974 | 999 | 3,424 | 999 |
| 2024-03-18 | 967 | 970 | 960 | 966 | 381 | 966 |
| 2024-03-15 | 949 | 970 | 946 | 958 | 4,007 | 958 |
| 2024-03-14 | 928 | 935 | 925 | 934 | 1,052 | 934 |
| 2024-03-13 | 930 | 931 | 917 | 922 | 1,532 | 922 |
| 2024-03-12 | 931 | 931 | 922 | 925 | 944 | 925 |
| 2024-03-11 | 931 | 933 | 923 | 926 | 1,644 | 926 |
| 2024-03-08 | 931 | 936 | 927 | 928 | 1,471 | 928 |
| 2024-03-07 | 951 | 951 | 933 | 934 | 1,383 | 934 |
| 2024-03-06 | 950 | 953 | 940 | 946 | 11,858 | 946 |
| 2024-03-05 | 952 | 952 | 942 | 945 | 1,579 | 945 |
| 2024-03-04 | 944 | 950 | 940 | 946 | 2,404 | 946 |
| 2024-03-01 | 947 | 947 | 934 | 936 | 2,311 | 936 |
| 2024-02-29 | 955 | 955 | 938 | 943 | 784 | 943 |
| 2024-02-28 | 960 | 960 | 951 | 952 | 1,505 | 952 |
| 2024-02-27 | 957 | 959 | 952 | 954 | 355 | 954 |
| 2024-02-26 | 951 | 953 | 945 | 953 | 862 | 953 |
| 2024-02-22 | 940 | 942 | 932 | 940 | 1,225 | 940 |
| 2024-02-21 | 947 | 949 | 938 | 944 | 2,287 | 944 |
| 2024-02-20 | 955 | 957 | 949 | 950 | 986 | 950 |
| 2024-02-19 | 954 | 954 | 941 | 947 | 1,209 | 947 |
| 2024-02-16 | 960 | 960 | 945 | 950 | 3,404 | 950 |
| 2024-02-15 | 989 | 995 | 953 | 956 | 1,846 | 956 |
| 2024-02-14 | 981 | 981 | 968 | 968 | 7,785 | 968 |
| 2024-02-13 | 977 | 982 | 977 | 979 | 1,383 | 979 |
| 2024-02-09 | 992 | 992 | 978 | 978 | 710 | 978 |
| 2024-02-08 | 995 | 995 | 985 | 985 | 756 | 985 |
| 2024-02-07 | 1,002 | 1,002 | 990 | 990 | 720 | 990 |
| 2024-02-06 | 1,012 | 1,012 | 989 | 998 | 5,392 | 998 |
| 2024-02-05 | 1,002 | 1,006 | 997 | 997 | 4,962 | 997 |
| 2024-02-02 | 998 | 998 | 995 | 997 | 94 | 997 |
| 2024-02-01 | 1,002 | 1,002 | 986 | 988 | 14,760 | 988 |
| 2024-01-31 | 1,011 | 1,011 | 1,000 | 1,003 | 436 | 1,003 |
| 2024-01-30 | 1,005 | 1,005 | 999 | 1,000 | 78 | 1,000 |
| 2024-01-29 | 1,003 | 1,009 | 1,000 | 1,004 | 325 | 1,004 |
| 2024-01-26 | 1,006 | 1,006 | 1,002 | 1,002 | 17,259 | 1,002 |
| 2024-01-25 | 1,006 | 1,006 | 998 | 1,002 | 395 | 1,002 |
| 2024-01-24 | 1,013 | 1,015 | 1,007 | 1,010 | 178 | 1,010 |
| 2024-01-23 | 1,019 | 1,019 | 1,010 | 1,014 | 61,363 | 1,014 |
| 2024-01-22 | 1,001 | 1,015 | 999 | 1,015 | 401 | 1,015 |
| 2024-01-19 | 994 | 996 | 990 | 994 | 1,268 | 994 |
| 2024-01-18 | 993 | 993 | 984 | 987 | 336 | 987 |
| 2024-01-17 | 1,001 | 1,001 | 992 | 992 | 949 | 992 |
| 2024-01-16 | 1,007 | 1,007 | 1,002 | 1,003 | 6,510 | 1,003 |
| 2024-01-15 | 999 | 1,005 | 999 | 1,005 | 2,807 | 1,005 |
| 2024-01-12 | 997 | 999 | 995 | 999 | 4,392 | 999 |
| 2024-01-11 | 994 | 994 | 990 | 993 | 971 | 993 |
| 2024-01-10 | 995 | 998 | 994 | 994 | 194 | 994 |
| 2024-01-09 | 999 | 999 | 990 | 990 | 560 | 990 |
| 2024-01-05 | 987 | 997 | 982 | 997 | 1,119 | 997 |
| 2024-01-04 | 993 | 993 | 977 | 977 | 410 | 977 |
分割・併合履歴 ： なし
