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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 977 | 978 | 966 | 970 | 1,517 | 970 |
| 2024-12-27 | 968 | 973 | 964 | 973 | 6,023 | 973 |
| 2024-12-26 | 945 | 960 | 945 | 960 | 5,249 | 960 |
| 2024-12-25 | 948 | 948 | 935 | 935 | 3,707 | 935 |
| 2024-12-24 | 948 | 949 | 945 | 947 | 2,631 | 947 |
| 2024-12-23 | 936 | 946 | 936 | 945 | 3,877 | 945 |
| 2024-12-20 | 938 | 944 | 938 | 943 | 508 | 943 |
| 2024-12-19 | 932 | 940 | 930 | 938 | 3,881 | 938 |
| 2024-12-18 | 942 | 943 | 936 | 937 | 2,561 | 937 |
| 2024-12-17 | 946 | 946 | 942 | 942 | 1,701 | 942 |
| 2024-12-16 | 944 | 947 | 941 | 942 | 1,577 | 942 |
| 2024-12-13 | 957 | 957 | 944 | 944 | 2,867 | 944 |
| 2024-12-12 | 950 | 957 | 950 | 957 | 3,793 | 957 |
| 2024-12-11 | 941 | 952 | 940 | 952 | 7,574 | 952 |
| 2024-12-10 | 947 | 949 | 942 | 943 | 426 | 943 |
| 2024-12-09 | 951 | 951 | 943 | 943 | 2,395 | 943 |
| 2024-12-06 | 953 | 956 | 950 | 953 | 4,519 | 953 |
| 2024-12-05 | 948 | 952 | 946 | 950 | 528 | 950 |
| 2024-12-04 | 950 | 953 | 947 | 947 | 1,011 | 947 |
| 2024-12-03 | 945 | 946 | 941 | 946 | 803 | 946 |
| 2024-12-02 | 948 | 948 | 942 | 942 | 541 | 942 |
| 2024-11-29 | 950 | 950 | 948 | 948 | 340 | 948 |
| 2024-11-28 | 945 | 949 | 945 | 949 | 181 | 949 |
| 2024-11-27 | 951 | 951 | 940 | 946 | 2,239 | 946 |
| 2024-11-26 | 945 | 951 | 945 | 947 | 1,008 | 947 |
| 2024-11-25 | 947 | 952 | 945 | 945 | 1,194 | 945 |
| 2024-11-22 | 938 | 947 | 938 | 947 | 972 | 947 |
| 2024-11-21 | 946 | 946 | 938 | 942 | 1,022 | 942 |
| 2024-11-20 | 951 | 954 | 946 | 946 | 3,058 | 946 |
| 2024-11-19 | 945 | 949 | 944 | 948 | 4,148 | 948 |
| 2024-11-18 | 942 | 945 | 941 | 943 | 1,474 | 943 |
| 2024-11-15 | 936 | 943 | 936 | 939 | 2,512 | 939 |
| 2024-11-14 | 941 | 941 | 934 | 934 | 942 | 934 |
| 2024-11-13 | 948 | 948 | 942 | 942 | 1,742 | 942 |
| 2024-11-12 | 947 | 953 | 947 | 950 | 243 | 950 |
| 2024-11-11 | 949 | 949 | 944 | 946 | 1,254 | 946 |
| 2024-11-08 | 946 | 950 | 944 | 944 | 1,601 | 944 |
| 2024-11-07 | 955 | 955 | 946 | 946 | 1,124 | 946 |
| 2024-11-06 | 948 | 956 | 946 | 952 | 325 | 952 |
| 2024-11-05 | 949 | 953 | 943 | 947 | 3,058 | 947 |
| 2024-11-01 | 954 | 956 | 951 | 952 | 589 | 952 |
| 2024-10-31 | 955 | 956 | 949 | 955 | 1,159 | 955 |
| 2024-10-30 | 959 | 959 | 955 | 959 | 1,092 | 959 |
| 2024-10-29 | 958 | 959 | 952 | 959 | 1,124 | 959 |
| 2024-10-28 | 952 | 960 | 950 | 960 | 630 | 960 |
| 2024-10-25 | 949 | 951 | 947 | 951 | 1,315 | 951 |
| 2024-10-24 | 954 | 954 | 948 | 948 | 2,766 | 948 |
| 2024-10-23 | 948 | 958 | 948 | 958 | 9,079 | 958 |
| 2024-10-22 | 962 | 962 | 956 | 958 | 2,629 | 958 |
| 2024-10-21 | 965 | 965 | 962 | 964 | 696 | 964 |
| 2024-10-18 | 960 | 965 | 960 | 961 | 622 | 961 |
| 2024-10-17 | 961 | 964 | 957 | 958 | 4,892 | 958 |
| 2024-10-16 | 964 | 965 | 959 | 961 | 4,809 | 961 |
| 2024-10-15 | 967 | 969 | 963 | 967 | 2,996 | 967 |
| 2024-10-11 | 969 | 969 | 962 | 965 | 1,972 | 965 |
| 2024-10-10 | 972 | 972 | 966 | 966 | 6,696 | 966 |
| 2024-10-09 | 971 | 974 | 969 | 971 | 1,419 | 971 |
| 2024-10-08 | 974 | 975 | 968 | 969 | 1,934 | 969 |
| 2024-10-07 | 994 | 994 | 971 | 973 | 2,204 | 973 |
| 2024-10-04 | 979 | 983 | 977 | 983 | 153 | 983 |
| 2024-10-03 | 973 | 980 | 973 | 977 | 1,776 | 977 |
| 2024-10-02 | 973 | 973 | 968 | 969 | 1,768 | 969 |
| 2024-10-01 | 979 | 979 | 972 | 974 | 1,086 | 974 |
| 2024-09-30 | 990 | 990 | 977 | 978 | 1,031 | 978 |
| 2024-09-27 | 997 | 997 | 978 | 992 | 495 | 992 |
| 2024-09-26 | 983 | 989 | 982 | 982 | 207 | 982 |
| 2024-09-25 | 978 | 989 | 978 | 989 | 483 | 989 |
| 2024-09-24 | 980 | 990 | 977 | 990 | 987 | 990 |
| 2024-09-20 | 982 | 993 | 971 | 988 | 10,975 | 988 |
| 2024-09-19 | 976 | 981 | 975 | 976 | 510 | 976 |
| 2024-09-18 | 974 | 977 | 968 | 976 | 1,112 | 976 |
| 2024-09-17 | 989 | 990 | 969 | 972 | 1,485 | 972 |
| 2024-09-13 | 984 | 984 | 972 | 974 | 893 | 974 |
| 2024-09-12 | 971 | 977 | 971 | 976 | 642 | 976 |
| 2024-09-11 | 976 | 976 | 965 | 969 | 752 | 969 |
| 2024-09-10 | 987 | 987 | 977 | 981 | 892 | 981 |
| 2024-09-09 | 972 | 977 | 969 | 977 | 955 | 977 |
| 2024-09-06 | 995 | 995 | 977 | 977 | 1,249 | 977 |
| 2024-09-05 | 975 | 990 | 972 | 980 | 12,272 | 980 |
| 2024-09-04 | 981 | 985 | 974 | 975 | 1,172 | 975 |
| 2024-09-03 | 991 | 991 | 987 | 987 | 3,907 | 987 |
| 2024-09-02 | 999 | 999 | 990 | 990 | 541 | 990 |
| 2024-08-30 | 992 | 995 | 990 | 992 | 69 | 992 |
| 2024-08-29 | 1,000 | 1,001 | 992 | 992 | 812 | 992 |
| 2024-08-28 | 998 | 1,000 | 996 | 997 | 137 | 997 |
| 2024-08-27 | 986 | 999 | 986 | 999 | 510 | 999 |
| 2024-08-26 | 985 | 989 | 985 | 986 | 300 | 986 |
| 2024-08-23 | 978 | 984 | 978 | 981 | 426 | 981 |
| 2024-08-22 | 977 | 978 | 969 | 977 | 1,968 | 977 |
| 2024-08-21 | 991 | 993 | 988 | 989 | 937 | 989 |
| 2024-08-20 | 986 | 993 | 986 | 993 | 597 | 993 |
| 2024-08-19 | 990 | 990 | 980 | 983 | 130 | 983 |
| 2024-08-16 | 992 | 992 | 984 | 985 | 436 | 985 |
| 2024-08-15 | 977 | 985 | 970 | 985 | 807 | 985 |
| 2024-08-14 | 972 | 980 | 969 | 980 | 177 | 980 |
| 2024-08-13 | 964 | 977 | 964 | 973 | 1,610 | 973 |
| 2024-08-09 | 976 | 978 | 963 | 964 | 2,879 | 964 |
| 2024-08-08 | 976 | 985 | 971 | 973 | 6,822 | 973 |
| 2024-08-07 | 962 | 993 | 959 | 991 | 3,022 | 991 |
| 2024-08-06 | 999 | 999 | 966 | 977 | 1,668 | 977 |
| 2024-08-05 | 977 | 980 | 950 | 950 | 3,246 | 950 |
| 2024-08-02 | 1,012 | 1,026 | 984 | 984 | 7,476 | 984 |
| 2024-08-01 | 1,010 | 1,018 | 995 | 1,003 | 4,558 | 1,003 |
| 2024-07-31 | 1,005 | 1,016 | 1,003 | 1,016 | 11,195 | 1,016 |
| 2024-07-30 | 1,007 | 1,010 | 1,001 | 1,004 | 647 | 1,004 |
| 2024-07-29 | 991 | 999 | 985 | 998 | 2,225 | 998 |
| 2024-07-26 | 986 | 993 | 986 | 993 | 1,107 | 993 |
| 2024-07-25 | 988 | 991 | 986 | 986 | 2,098 | 986 |
| 2024-07-24 | 1,003 | 1,003 | 992 | 994 | 3,417 | 994 |
| 2024-07-23 | 1,000 | 1,005 | 999 | 999 | 193 | 999 |
| 2024-07-22 | 1,005 | 1,008 | 998 | 1,002 | 1,300 | 1,002 |
| 2024-07-19 | 1,015 | 1,015 | 1,004 | 1,008 | 1,834 | 1,008 |
| 2024-07-18 | 1,020 | 1,027 | 1,017 | 1,017 | 1,626 | 1,017 |
| 2024-07-17 | 1,017 | 1,024 | 1,017 | 1,021 | 3,111 | 1,021 |
| 2024-07-16 | 1,017 | 1,017 | 1,012 | 1,016 | 746 | 1,016 |
| 2024-07-12 | 1,000 | 1,015 | 1,000 | 1,012 | 874 | 1,012 |
| 2024-07-11 | 1,003 | 1,007 | 998 | 1,006 | 1,197 | 1,006 |
| 2024-07-10 | 1,007 | 1,007 | 998 | 999 | 10,375 | 999 |
| 2024-07-09 | 1,008 | 1,008 | 999 | 1,008 | 2,110 | 1,008 |
| 2024-07-08 | 1,009 | 1,012 | 1,007 | 1,010 | 420 | 1,010 |
| 2024-07-05 | 1,014 | 1,014 | 1,005 | 1,009 | 1,625 | 1,009 |
| 2024-07-04 | 1,005 | 1,014 | 1,005 | 1,014 | 775 | 1,014 |
| 2024-07-03 | 1,002 | 1,007 | 996 | 1,006 | 519 | 1,006 |
| 2024-07-02 | 998 | 1,003 | 995 | 1,003 | 101,444 | 1,003 |
| 2024-07-01 | 1,010 | 1,010 | 996 | 998 | 10,808 | 998 |
| 2024-06-28 | 1,006 | 1,011 | 994 | 1,004 | 73,967 | 1,004 |
| 2024-06-27 | 1,011 | 1,011 | 1,001 | 1,005 | 1,354 | 1,005 |
| 2024-06-26 | 1,015 | 1,015 | 1,007 | 1,013 | 676 | 1,013 |
| 2024-06-25 | 1,009 | 1,016 | 1,009 | 1,015 | 22,015 | 1,015 |
| 2024-06-24 | 1,009 | 1,014 | 1,006 | 1,012 | 932 | 1,012 |
| 2024-06-21 | 1,010 | 1,014 | 1,004 | 1,010 | 2,529 | 1,010 |
| 2024-06-20 | 1,017 | 1,022 | 1,011 | 1,015 | 195 | 1,015 |
| 2024-06-19 | 1,003 | 1,017 | 1,003 | 1,017 | 920 | 1,017 |
| 2024-06-18 | 1,001 | 1,005 | 999 | 1,003 | 1,387 | 1,003 |
| 2024-06-17 | 1,009 | 1,011 | 1,000 | 1,005 | 952 | 1,005 |
| 2024-06-14 | 1,009 | 1,012 | 1,004 | 1,010 | 446 | 1,010 |
| 2024-06-13 | 1,008 | 1,008 | 1,001 | 1,004 | 657 | 1,004 |
| 2024-06-12 | 1,010 | 1,010 | 1,006 | 1,007 | 775 | 1,007 |
| 2024-06-11 | 1,016 | 1,019 | 1,009 | 1,010 | 328 | 1,010 |
| 2024-06-10 | 1,008 | 1,011 | 1,005 | 1,010 | 768 | 1,010 |
| 2024-06-07 | 1,012 | 1,015 | 1,005 | 1,008 | 507 | 1,008 |
| 2024-06-06 | 1,012 | 1,013 | 1,002 | 1,013 | 9,286 | 1,013 |
| 2024-06-05 | 1,013 | 1,013 | 1,009 | 1,012 | 2,068 | 1,012 |
| 2024-06-04 | 1,013 | 1,017 | 1,008 | 1,015 | 1,681 | 1,015 |
| 2024-06-03 | 1,019 | 1,019 | 1,013 | 1,013 | 610 | 1,013 |
| 2024-05-31 | 1,004 | 1,012 | 1,004 | 1,010 | 1,367 | 1,010 |
| 2024-05-30 | 1,011 | 1,011 | 999 | 1,004 | 4,689 | 1,004 |
| 2024-05-29 | 1,028 | 1,028 | 1,007 | 1,008 | 2,370 | 1,008 |
| 2024-05-28 | 1,024 | 1,030 | 1,022 | 1,027 | 7,467 | 1,027 |
| 2024-05-27 | 1,029 | 1,029 | 1,014 | 1,025 | 9,519 | 1,025 |
| 2024-05-24 | 1,025 | 1,031 | 1,021 | 1,031 | 257 | 1,031 |
| 2024-05-23 | 1,034 | 1,034 | 1,022 | 1,030 | 3,931 | 1,030 |
| 2024-05-22 | 1,045 | 1,045 | 1,035 | 1,038 | 404 | 1,038 |
| 2024-05-21 | 1,044 | 1,046 | 1,040 | 1,046 | 1,004 | 1,046 |
| 2024-05-20 | 1,056 | 1,056 | 1,039 | 1,044 | 5,417 | 1,044 |
| 2024-05-17 | 1,047 | 1,056 | 1,046 | 1,054 | 179 | 1,054 |
| 2024-05-16 | 1,060 | 1,060 | 1,047 | 1,050 | 10,602 | 1,050 |
| 2024-05-15 | 1,065 | 1,065 | 1,055 | 1,055 | 1,024 | 1,055 |
| 2024-05-14 | 1,063 | 1,063 | 1,058 | 1,059 | 864 | 1,059 |
| 2024-05-13 | 1,050 | 1,058 | 1,050 | 1,058 | 3,374 | 1,058 |
| 2024-05-10 | 1,063 | 1,063 | 1,042 | 1,050 | 1,285 | 1,050 |
| 2024-05-09 | 1,063 | 1,063 | 1,058 | 1,062 | 1,786 | 1,062 |
| 2024-05-08 | 1,070 | 1,070 | 1,058 | 1,059 | 518 | 1,059 |
| 2024-05-07 | 1,067 | 1,072 | 1,061 | 1,066 | 3,032 | 1,066 |
| 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