- 2024年
- 2023年
2098 GX ホテル&リテール・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 | 1,061 | 1,070 | 1,057 | 1,065 | 2,004 | 1,065 |
| 2024-05-01 | 1,055 | 1,059 | 1,053 | 1,055 | 3,435 | 1,055 |
| 2024-04-30 | 1,052 | 1,055 | 1,044 | 1,055 | 1,382 | 1,055 |
| 2024-04-26 | 1,042 | 1,049 | 1,039 | 1,046 | 546 | 1,046 |
| 2024-04-25 | 1,041 | 1,048 | 1,039 | 1,040 | 1,993 | 1,040 |
| 2024-04-24 | 1,043 | 1,043 | 1,035 | 1,039 | 1,015 | 1,039 |
| 2024-04-23 | 1,048 | 1,051 | 1,040 | 1,043 | 1,621 | 1,043 |
| 2024-04-22 | 1,034 | 1,050 | 1,034 | 1,048 | 2,943 | 1,048 |
| 2024-04-19 | 1,032 | 1,041 | 1,024 | 1,034 | 2,721 | 1,034 |
| 2024-04-18 | 1,038 | 1,046 | 1,038 | 1,039 | 2,056 | 1,039 |
| 2024-04-17 | 1,041 | 1,044 | 1,034 | 1,041 | 1,059 | 1,041 |
| 2024-04-16 | 1,040 | 1,046 | 1,034 | 1,035 | 1,788 | 1,035 |
| 2024-04-15 | 1,036 | 1,040 | 1,036 | 1,037 | 386 | 1,037 |
| 2024-04-12 | 1,043 | 1,043 | 1,029 | 1,034 | 7,712 | 1,034 |
| 2024-04-11 | 1,034 | 1,048 | 1,030 | 1,046 | 1,887 | 1,046 |
| 2024-04-10 | 1,047 | 1,053 | 1,037 | 1,039 | 1,033 | 1,039 |
| 2024-04-09 | 1,039 | 1,049 | 1,039 | 1,048 | 2,034 | 1,048 |
| 2024-04-08 | 1,017 | 1,034 | 1,015 | 1,034 | 39,683 | 1,034 |
| 2024-04-05 | 1,028 | 1,028 | 1,009 | 1,009 | 2,199 | 1,009 |
| 2024-04-04 | 1,023 | 1,027 | 1,021 | 1,026 | 128 | 1,026 |
| 2024-04-03 | 1,032 | 1,032 | 1,019 | 1,025 | 2,120 | 1,025 |
| 2024-04-02 | 1,048 | 1,048 | 1,029 | 1,032 | 2,960 | 1,032 |
| 2024-04-01 | 1,049 | 1,054 | 1,043 | 1,043 | 2,007 | 1,043 |
| 2024-03-29 | 1,050 | 1,050 | 1,038 | 1,044 | 2,473 | 1,044 |
| 2024-03-28 | 1,056 | 1,057 | 1,043 | 1,044 | 3,415 | 1,044 |
| 2024-03-27 | 1,079 | 1,079 | 1,048 | 1,051 | 473 | 1,051 |
| 2024-03-26 | 1,047 | 1,054 | 1,044 | 1,050 | 1,438 | 1,050 |
| 2024-03-25 | 1,050 | 1,054 | 1,047 | 1,048 | 2,603 | 1,048 |
| 2024-03-22 | 1,041 | 1,051 | 1,037 | 1,047 | 92,217 | 1,047 |
| 2024-03-21 | 1,039 | 1,040 | 1,024 | 1,038 | 2,466 | 1,038 |
| 2024-03-19 | 1,003 | 1,032 | 1,003 | 1,026 | 4,404 | 1,026 |
| 2024-03-18 | 1,010 | 1,010 | 996 | 996 | 5,771 | 996 |
| 2024-03-15 | 998 | 1,012 | 995 | 1,000 | 9,490 | 1,000 |
| 2024-03-14 | 982 | 989 | 978 | 988 | 1,804 | 988 |
| 2024-03-13 | 984 | 988 | 969 | 973 | 1,722 | 973 |
| 2024-03-12 | 988 | 988 | 977 | 984 | 1,371 | 984 |
| 2024-03-11 | 984 | 986 | 977 | 980 | 2,139 | 980 |
| 2024-03-08 | 976 | 989 | 971 | 979 | 1,939 | 979 |
| 2024-03-07 | 991 | 991 | 973 | 974 | 1,333 | 974 |
| 2024-03-06 | 985 | 987 | 982 | 987 | 654 | 987 |
| 2024-03-05 | 986 | 986 | 975 | 978 | 1,133 | 978 |
| 2024-03-04 | 977 | 985 | 974 | 978 | 1,902 | 978 |
| 2024-03-01 | 979 | 979 | 966 | 967 | 1,685 | 967 |
| 2024-02-29 | 990 | 990 | 968 | 972 | 3,410 | 972 |
| 2024-02-28 | 995 | 996 | 986 | 987 | 3,242 | 987 |
| 2024-02-27 | 991 | 996 | 986 | 990 | 1,311 | 990 |
| 2024-02-26 | 985 | 987 | 980 | 984 | 3,570 | 984 |
| 2024-02-22 | 970 | 977 | 964 | 974 | 4,221 | 974 |
| 2024-02-21 | 987 | 987 | 968 | 974 | 9,058 | 974 |
| 2024-02-20 | 990 | 995 | 987 | 988 | 3,159 | 988 |
| 2024-02-19 | 993 | 993 | 983 | 985 | 2,925 | 985 |
| 2024-02-16 | 994 | 999 | 984 | 989 | 64,347 | 989 |
| 2024-02-15 | 1,000 | 1,006 | 991 | 993 | 1,995 | 993 |
| 2024-02-14 | 1,008 | 1,008 | 1,005 | 1,007 | 253 | 1,007 |
| 2024-02-13 | 1,002 | 1,010 | 1,002 | 1,008 | 1,166 | 1,008 |
| 2024-02-09 | 1,009 | 1,009 | 1,002 | 1,004 | 514 | 1,004 |
| 2024-02-08 | 1,003 | 1,010 | 1,003 | 1,005 | 180 | 1,005 |
| 2024-02-07 | 1,012 | 1,015 | 1,004 | 1,004 | 196 | 1,004 |
| 2024-02-06 | 1,027 | 1,027 | 1,012 | 1,012 | 214 | 1,012 |
| 2024-02-05 | 1,029 | 1,029 | 1,021 | 1,021 | 502 | 1,021 |
| 2024-02-02 | 1,029 | 1,029 | 1,026 | 1,026 | 611 | 1,026 |
| 2024-02-01 | 1,025 | 1,026 | 1,016 | 1,019 | 2,244 | 1,019 |
| 2024-01-31 | 1,030 | 1,032 | 1,030 | 1,030 | 1,055 | 1,030 |
| 2024-01-30 | 1,036 | 1,036 | 1,029 | 1,030 | 28 | 1,030 |
| 2024-01-29 | 1,031 | 1,036 | 1,028 | 1,035 | 32,453 | 1,035 |
| 2024-01-26 | 1,032 | 1,035 | 1,031 | 1,032 | 167 | 1,032 |
| 2024-01-25 | 1,032 | 1,033 | 1,025 | 1,031 | 40,479 | 1,031 |
| 2024-01-24 | 1,038 | 1,042 | 1,033 | 1,037 | 1,131 | 1,037 |
| 2024-01-23 | 1,045 | 1,045 | 1,035 | 1,035 | 478 | 1,035 |
| 2024-01-22 | 1,029 | 1,037 | 1,028 | 1,037 | 942 | 1,037 |
| 2024-01-19 | 1,018 | 1,022 | 1,015 | 1,021 | 128 | 1,021 |
| 2024-01-18 | 1,023 | 1,023 | 1,011 | 1,011 | 615 | 1,011 |
| 2024-01-17 | 1,027 | 1,027 | 1,018 | 1,018 | 1,057 | 1,018 |
| 2024-01-16 | 1,033 | 1,033 | 1,026 | 1,026 | 478 | 1,026 |
| 2024-01-15 | 1,023 | 1,028 | 1,022 | 1,027 | 1,738 | 1,027 |
| 2024-01-12 | 1,022 | 1,022 | 1,018 | 1,021 | 456 | 1,021 |
| 2024-01-11 | 1,016 | 1,019 | 1,016 | 1,018 | 1,205 | 1,018 |
| 2024-01-10 | 1,026 | 1,027 | 1,020 | 1,020 | 1,047 | 1,020 |
| 2024-01-09 | 1,030 | 1,030 | 1,019 | 1,023 | 10,640 | 1,023 |
| 2024-01-05 | 1,010 | 1,029 | 1,010 | 1,024 | 185 | 1,024 |
| 2024-01-04 | 1,018 | 1,018 | 1,008 | 1,008 | 547 | 1,008 |
分割・併合履歴 ： なし
