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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 915 | 915 | 906 | 906 | 2,753 | 906 |
| 2024-12-27 | 912 | 912 | 907 | 909 | 12,828 | 909 |
| 2024-12-26 | 904 | 904 | 897 | 902 | 1,553 | 902 |
| 2024-12-25 | 890 | 897 | 890 | 893 | 1,380 | 893 |
| 2024-12-24 | 903 | 903 | 892 | 894 | 640 | 894 |
| 2024-12-23 | 885 | 891 | 883 | 891 | 22,719 | 891 |
| 2024-12-20 | 900 | 900 | 888 | 888 | 851 | 888 |
| 2024-12-19 | 902 | 902 | 882 | 885 | 3,941 | 885 |
| 2024-12-18 | 898 | 898 | 887 | 887 | 5,792 | 887 |
| 2024-12-17 | 895 | 895 | 889 | 890 | 948 | 890 |
| 2024-12-16 | 879 | 888 | 879 | 886 | 1,396 | 886 |
| 2024-12-13 | 888 | 889 | 883 | 886 | 842 | 886 |
| 2024-12-12 | 888 | 888 | 883 | 884 | 439 | 884 |
| 2024-12-11 | 883 | 888 | 882 | 887 | 229 | 887 |
| 2024-12-10 | 882 | 889 | 882 | 884 | 14,150 | 884 |
| 2024-12-09 | 885 | 888 | 883 | 884 | 3,928 | 884 |
| 2024-12-06 | 897 | 897 | 889 | 889 | 6,415 | 889 |
| 2024-12-05 | 909 | 909 | 895 | 895 | 9,174 | 895 |
| 2024-12-04 | 902 | 904 | 898 | 904 | 1,498 | 904 |
| 2024-12-03 | 904 | 904 | 897 | 903 | 2,823 | 903 |
| 2024-12-02 | 914 | 914 | 900 | 901 | 2,858 | 901 |
| 2024-11-29 | 915 | 915 | 907 | 907 | 2,193 | 907 |
| 2024-11-28 | 909 | 915 | 909 | 915 | 215 | 915 |
| 2024-11-27 | 918 | 918 | 907 | 910 | 2,356 | 910 |
| 2024-11-26 | 924 | 924 | 911 | 915 | 144 | 915 |
| 2024-11-25 | 927 | 927 | 913 | 913 | 2,219 | 913 |
| 2024-11-22 | 910 | 913 | 910 | 912 | 2,975 | 912 |
| 2024-11-21 | 915 | 919 | 912 | 912 | 1,132 | 912 |
| 2024-11-20 | 917 | 921 | 916 | 916 | 388 | 916 |
| 2024-11-19 | 912 | 915 | 911 | 914 | 561 | 914 |
| 2024-11-18 | 913 | 914 | 909 | 911 | 37,423 | 911 |
| 2024-11-15 | 907 | 917 | 907 | 910 | 74,611 | 910 |
| 2024-11-14 | 913 | 913 | 904 | 904 | 1,560 | 904 |
| 2024-11-13 | 915 | 915 | 908 | 908 | 1,658 | 908 |
| 2024-11-12 | 916 | 920 | 913 | 917 | 165 | 917 |
| 2024-11-11 | 916 | 916 | 912 | 913 | 1,088 | 913 |
| 2024-11-08 | 920 | 920 | 911 | 912 | 914 | 912 |
| 2024-11-07 | 922 | 922 | 911 | 911 | 3,934 | 911 |
| 2024-11-06 | 920 | 924 | 915 | 921 | 1,462 | 921 |
| 2024-11-05 | 921 | 923 | 915 | 915 | 3,191 | 915 |
| 2024-11-01 | 926 | 928 | 922 | 923 | 36,648 | 923 |
| 2024-10-31 | 924 | 928 | 922 | 926 | 426 | 926 |
| 2024-10-30 | 930 | 932 | 928 | 929 | 770 | 929 |
| 2024-10-29 | 930 | 930 | 924 | 930 | 950 | 930 |
| 2024-10-28 | 937 | 937 | 922 | 932 | 387 | 932 |
| 2024-10-25 | 927 | 927 | 923 | 926 | 491 | 926 |
| 2024-10-24 | 932 | 932 | 926 | 926 | 73,711 | 926 |
| 2024-10-23 | 930 | 935 | 927 | 935 | 33,900 | 935 |
| 2024-10-22 | 939 | 939 | 932 | 939 | 40,812 | 939 |
| 2024-10-21 | 946 | 946 | 940 | 942 | 32,651 | 942 |
| 2024-10-18 | 953 | 953 | 942 | 944 | 38,975 | 944 |
| 2024-10-17 | 949 | 953 | 949 | 950 | 975 | 950 |
| 2024-10-16 | 951 | 951 | 945 | 945 | 3,402 | 945 |
| 2024-10-15 | 960 | 960 | 952 | 952 | 31,570 | 952 |
| 2024-10-11 | 972 | 972 | 956 | 957 | 729 | 957 |
| 2024-10-10 | 964 | 964 | 957 | 960 | 823 | 960 |
| 2024-10-09 | 963 | 965 | 963 | 965 | 40,092 | 965 |
| 2024-10-08 | 966 | 975 | 961 | 961 | 109,979 | 961 |
| 2024-10-07 | 987 | 987 | 963 | 965 | 37,170 | 965 |
| 2024-10-04 | 974 | 976 | 970 | 972 | 109,377 | 972 |
| 2024-10-03 | 967 | 976 | 967 | 975 | 73,686 | 975 |
| 2024-10-02 | 978 | 978 | 969 | 971 | 92,924 | 971 |
| 2024-10-01 | 1,005 | 1,005 | 975 | 977 | 7,140 | 977 |
| 2024-09-30 | 1,006 | 1,006 | 980 | 980 | 18,466 | 980 |
| 2024-09-27 | 990 | 1,000 | 990 | 997 | 206 | 997 |
| 2024-09-26 | 994 | 996 | 992 | 994 | 77 | 994 |
| 2024-09-25 | 1,001 | 1,001 | 981 | 992 | 33,134 | 992 |
| 2024-09-24 | 1,030 | 1,030 | 983 | 986 | 520 | 986 |
| 2024-09-20 | 997 | 1,004 | 985 | 985 | 40,443 | 985 |
| 2024-09-19 | 1,000 | 1,006 | 993 | 993 | 1,934 | 993 |
| 2024-09-18 | 1,000 | 1,002 | 999 | 1,002 | 131 | 1,002 |
| 2024-09-17 | 979 | 1,000 | 979 | 996 | 2,271 | 996 |
| 2024-09-13 | 995 | 1,010 | 995 | 1,001 | 110 | 1,001 |
| 2024-09-12 | 1,003 | 1,003 | 994 | 995 | 36,511 | 995 |
| 2024-09-11 | 1,003 | 1,003 | 985 | 988 | 543 | 988 |
| 2024-09-10 | 1,010 | 1,010 | 996 | 1,004 | 414 | 1,004 |
| 2024-09-09 | 994 | 998 | 991 | 995 | 691 | 995 |
| 2024-09-06 | 1,001 | 1,001 | 994 | 996 | 225 | 996 |
| 2024-09-05 | 1,002 | 1,007 | 997 | 997 | 357 | 997 |
| 2024-09-04 | 1,007 | 1,009 | 1,003 | 1,003 | 263 | 1,003 |
| 2024-09-03 | 1,016 | 1,016 | 1,005 | 1,008 | 7,625 | 1,008 |
| 2024-09-02 | 1,010 | 1,015 | 1,010 | 1,014 | 180 | 1,014 |
| 2024-08-30 | 1,006 | 1,008 | 1,000 | 1,008 | 1,062 | 1,008 |
| 2024-08-29 | 1,017 | 1,021 | 1,008 | 1,008 | 553 | 1,008 |
| 2024-08-28 | 1,015 | 1,020 | 1,013 | 1,020 | 1,627 | 1,020 |
| 2024-08-27 | 1,003 | 1,014 | 1,003 | 1,014 | 735 | 1,014 |
| 2024-08-26 | 1,001 | 1,004 | 1,000 | 1,002 | 354 | 1,002 |
| 2024-08-23 | 994 | 998 | 992 | 998 | 131 | 998 |
| 2024-08-22 | 994 | 994 | 987 | 992 | 95 | 992 |
| 2024-08-21 | 1,007 | 1,008 | 1,004 | 1,004 | 2,447 | 1,004 |
| 2024-08-20 | 1,005 | 1,009 | 1,004 | 1,007 | 1,338 | 1,007 |
| 2024-08-19 | 1,005 | 1,006 | 997 | 998 | 852 | 998 |
| 2024-08-16 | 1,015 | 1,015 | 998 | 1,004 | 2,433 | 1,004 |
| 2024-08-15 | 997 | 1,005 | 986 | 1,005 | 48,385 | 1,005 |
| 2024-08-14 | 990 | 996 | 985 | 996 | 1,552 | 996 |
| 2024-08-13 | 971 | 989 | 971 | 984 | 5,846 | 984 |
| 2024-08-09 | 985 | 986 | 972 | 972 | 63 | 972 |
| 2024-08-08 | 991 | 991 | 975 | 981 | 6,193 | 981 |
| 2024-08-07 | 968 | 991 | 961 | 990 | 107 | 990 |
| 2024-08-06 | 992 | 992 | 970 | 972 | 1,204 | 972 |
| 2024-08-05 | 963 | 963 | 938 | 938 | 3,608 | 938 |
| 2024-08-02 | 992 | 992 | 960 | 965 | 3,115 | 965 |
| 2024-08-01 | 975 | 1,004 | 968 | 992 | 4,887 | 992 |
| 2024-07-31 | 975 | 983 | 975 | 983 | 5,185 | 983 |
| 2024-07-30 | 977 | 978 | 972 | 977 | 182 | 977 |
| 2024-07-29 | 971 | 971 | 964 | 970 | 180 | 970 |
| 2024-07-26 | 971 | 973 | 967 | 971 | 54 | 971 |
| 2024-07-25 | 970 | 973 | 968 | 968 | 6,140 | 968 |
| 2024-07-24 | 973 | 977 | 968 | 973 | 4,277 | 973 |
| 2024-07-23 | 973 | 975 | 942 | 975 | 19,487 | 975 |
| 2024-07-22 | 983 | 983 | 969 | 973 | 3,955 | 973 |
| 2024-07-19 | 982 | 983 | 977 | 981 | 10,222 | 981 |
| 2024-07-18 | 980 | 988 | 980 | 986 | 20,346 | 986 |
| 2024-07-17 | 979 | 983 | 975 | 983 | 614 | 983 |
| 2024-07-16 | 988 | 988 | 975 | 978 | 1,382 | 978 |
| 2024-07-12 | 980 | 990 | 980 | 990 | 211 | 990 |
| 2024-07-11 | 978 | 984 | 978 | 982 | 99 | 982 |
| 2024-07-10 | 977 | 979 | 975 | 979 | 269 | 979 |
| 2024-07-09 | 973 | 978 | 967 | 978 | 309 | 978 |
| 2024-07-08 | 972 | 978 | 971 | 977 | 14,980 | 977 |
| 2024-07-05 | 980 | 980 | 970 | 975 | 7,039 | 975 |
| 2024-07-04 | 982 | 983 | 976 | 983 | 103 | 983 |
| 2024-07-03 | 985 | 985 | 976 | 983 | 2,441 | 983 |
| 2024-07-02 | 988 | 988 | 983 | 988 | 314 | 988 |
| 2024-07-01 | 996 | 996 | 983 | 985 | 11,502 | 985 |
| 2024-06-28 | 997 | 997 | 984 | 993 | 1,291 | 993 |
| 2024-06-27 | 998 | 998 | 982 | 988 | 1,451 | 988 |
| 2024-06-26 | 999 | 1,001 | 993 | 1,001 | 1,224 | 1,001 |
| 2024-06-25 | 991 | 997 | 990 | 997 | 229 | 997 |
| 2024-06-24 | 986 | 989 | 981 | 989 | 136 | 989 |
| 2024-06-21 | 982 | 989 | 982 | 985 | 39 | 985 |
| 2024-06-20 | 990 | 1,002 | 990 | 993 | 360 | 993 |
| 2024-06-19 | 985 | 992 | 985 | 992 | 80 | 992 |
| 2024-06-18 | 989 | 989 | 982 | 989 | 65,316 | 989 |
| 2024-06-17 | 991 | 991 | 985 | 988 | 60,918 | 988 |
| 2024-06-14 | 987 | 992 | 985 | 992 | 102 | 992 |
| 2024-06-13 | 992 | 992 | 980 | 983 | 645 | 983 |
| 2024-06-12 | 989 | 989 | 985 | 987 | 499 | 987 |
| 2024-06-11 | 997 | 997 | 988 | 988 | 85 | 988 |
| 2024-06-10 | 990 | 992 | 985 | 992 | 447 | 992 |
| 2024-06-07 | 999 | 1,004 | 989 | 991 | 1,033 | 991 |
| 2024-06-06 | 1,034 | 1,034 | 996 | 1,007 | 991 | 1,007 |
| 2024-06-05 | 1,002 | 1,007 | 1,001 | 1,004 | 511 | 1,004 |
| 2024-06-04 | 999 | 1,006 | 996 | 1,004 | 397 | 1,004 |
| 2024-06-03 | 998 | 1,000 | 993 | 999 | 264 | 999 |
| 2024-05-31 | 998 | 999 | 990 | 993 | 5,329 | 993 |
| 2024-05-30 | 1,009 | 1,009 | 993 | 994 | 5,118 | 994 |
| 2024-05-29 | 1,024 | 1,024 | 1,007 | 1,012 | 3,390 | 1,012 |
| 2024-05-28 | 1,019 | 1,022 | 1,015 | 1,020 | 368 | 1,020 |
| 2024-05-27 | 1,025 | 1,025 | 1,014 | 1,017 | 462 | 1,017 |
| 2024-05-24 | 1,021 | 1,024 | 1,017 | 1,022 | 317 | 1,022 |
| 2024-05-23 | 1,023 | 1,023 | 1,019 | 1,021 | 1,765 | 1,021 |
| 2024-05-22 | 1,027 | 1,027 | 1,018 | 1,025 | 388 | 1,025 |
| 2024-05-21 | 1,033 | 1,035 | 1,024 | 1,025 | 414 | 1,025 |
| 2024-05-20 | 1,038 | 1,038 | 1,032 | 1,033 | 153 | 1,033 |
| 2024-05-17 | 1,035 | 1,040 | 1,033 | 1,037 | 202 | 1,037 |
| 2024-05-16 | 1,040 | 1,045 | 1,035 | 1,040 | 403 | 1,040 |
| 2024-05-15 | 1,043 | 1,043 | 1,033 | 1,033 | 239 | 1,033 |
| 2024-05-14 | 1,049 | 1,049 | 1,040 | 1,044 | 138 | 1,044 |
| 2024-05-13 | 1,042 | 1,043 | 1,039 | 1,043 | 3,676 | 1,043 |
| 2024-05-10 | 1,049 | 1,049 | 1,030 | 1,038 | 357 | 1,038 |
| 2024-05-09 | 1,052 | 1,053 | 1,046 | 1,047 | 519 | 1,047 |
| 2024-05-08 | 1,059 | 1,059 | 1,047 | 1,050 | 372 | 1,050 |
| 2024-05-07 | 1,056 | 1,060 | 1,052 | 1,055 | 1,012 | 1,055 |
| 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