2855 GX グリーン・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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 867 | 867 | 861 | 861 | 8,061 | 861 |
| 2024-12-02 | 872 | 872 | 866 | 867 | 8,839 | 867 |
| 2024-11-29 | 875 | 877 | 870 | 870 | 4,293 | 870 |
| 2024-11-28 | 875 | 876 | 874 | 876 | 170 | 876 |
| 2024-11-27 | 875 | 877 | 872 | 875 | 1,595 | 875 |
| 2024-11-26 | 877 | 877 | 874 | 875 | 285 | 875 |
| 2024-11-25 | 884 | 884 | 877 | 877 | 21,007 | 877 |
| 2024-11-22 | 875 | 879 | 873 | 879 | 35,418 | 879 |
| 2024-11-21 | 880 | 880 | 872 | 872 | 973 | 872 |
| 2024-11-20 | 880 | 884 | 877 | 877 | 69 | 877 |
| 2024-11-19 | 877 | 879 | 877 | 878 | 396 | 878 |
| 2024-11-18 | 869 | 877 | 868 | 875 | 889 | 875 |
| 2024-11-15 | 863 | 869 | 863 | 867 | 181 | 867 |
| 2024-11-14 | 871 | 871 | 862 | 863 | 323 | 863 |
| 2024-11-13 | 874 | 875 | 869 | 869 | 97 | 869 |
| 2024-11-12 | 876 | 879 | 873 | 875 | 44 | 875 |
| 2024-11-11 | 876 | 876 | 872 | 872 | 113 | 872 |
| 2024-11-08 | 888 | 888 | 874 | 875 | 113 | 875 |
| 2024-11-07 | 881 | 881 | 873 | 873 | 39 | 873 |
| 2024-11-06 | 896 | 896 | 877 | 878 | 14 | 878 |
| 2024-11-05 | 880 | 880 | 874 | 878 | 469 | 878 |
| 2024-11-01 | 878 | 881 | 874 | 879 | 294 | 879 |
| 2024-10-31 | 880 | 880 | 875 | 878 | 31 | 878 |
| 2024-10-30 | 884 | 884 | 879 | 882 | 109 | 882 |
| 2024-10-29 | 879 | 880 | 875 | 880 | 22 | 880 |
| 2024-10-28 | 875 | 880 | 873 | 878 | 1,038 | 878 |
| 2024-10-25 | 875 | 875 | 872 | 875 | 143 | 875 |
| 2024-10-24 | 879 | 879 | 875 | 875 | 139 | 875 |
| 2024-10-23 | 875 | 881 | 874 | 881 | 433 | 881 |
| 2024-10-22 | 885 | 885 | 881 | 885 | 204 | 885 |
| 2024-10-21 | 886 | 887 | 885 | 885 | 139 | 885 |
| 2024-10-18 | 890 | 891 | 886 | 886 | 111 | 886 |
| 2024-10-17 | 887 | 890 | 886 | 888 | 179 | 888 |
| 2024-10-16 | 885 | 887 | 880 | 883 | 69 | 883 |
| 2024-10-15 | 891 | 891 | 883 | 883 | 131 | 883 |
| 2024-10-11 | 897 | 897 | 886 | 889 | 44 | 889 |
| 2024-10-10 | 898 | 898 | 889 | 890 | 105 | 890 |
| 2024-10-09 | 890 | 894 | 890 | 892 | 57 | 892 |
| 2024-10-08 | 901 | 901 | 887 | 890 | 55 | 890 |
| 2024-10-07 | 897 | 898 | 887 | 889 | 431 | 889 |
| 2024-10-04 | 903 | 903 | 897 | 897 | 54 | 897 |
| 2024-10-03 | 895 | 901 | 895 | 900 | 63,705 | 900 |
| 2024-10-02 | 899 | 909 | 893 | 894 | 5,719 | 894 |
| 2024-10-01 | 912 | 912 | 896 | 897 | 104 | 897 |
| 2024-09-30 | 921 | 921 | 897 | 897 | 500 | 897 |
| 2024-09-27 | 926 | 926 | 915 | 921 | 229 | 921 |
| 2024-09-26 | 923 | 923 | 914 | 915 | 5 | 915 |
| 2024-09-25 | 916 | 916 | 909 | 915 | 10 | 915 |
| 2024-09-24 | 927 | 927 | 914 | 915 | 112 | 915 |
| 2024-09-20 | 928 | 928 | 915 | 915 | 18 | 915 |
| 2024-09-19 | 917 | 920 | 915 | 916 | 41 | 916 |
| 2024-09-18 | 923 | 923 | 916 | 916 | 19 | 916 |
| 2024-09-17 | 909 | 923 | 909 | 919 | 108 | 919 |
| 2024-09-13 | 930 | 930 | 924 | 924 | 105 | 924 |
| 2024-09-12 | 932 | 932 | 920 | 920 | 11 | 920 |
| 2024-09-11 | 936 | 936 | 916 | 917 | 29 | 917 |
| 2024-09-10 | 924 | 930 | 924 | 930 | 43 | 930 |
| 2024-09-09 | 917 | 919 | 911 | 919 | 188 | 919 |
| 2024-09-06 | 918 | 918 | 912 | 912 | 61 | 912 |
| 2024-09-05 | 911 | 918 | 908 | 914 | 29 | 914 |
| 2024-09-04 | 918 | 918 | 910 | 910 | 24 | 910 |
| 2024-09-03 | 917 | 917 | 913 | 913 | 3,571 | 913 |
| 2024-09-02 | 917 | 919 | 915 | 915 | 95 | 915 |
| 2024-08-30 | 918 | 918 | 911 | 912 | 1,049 | 912 |
| 2024-08-29 | 928 | 932 | 924 | 924 | 50 | 924 |
| 2024-08-28 | 924 | 930 | 924 | 930 | 1,564 | 930 |
| 2024-08-27 | 911 | 927 | 911 | 927 | 450 | 927 |
| 2024-08-26 | 903 | 910 | 903 | 910 | 164 | 910 |
| 2024-08-23 | 903 | 903 | 899 | 902 | 203 | 902 |
| 2024-08-22 | 898 | 902 | 894 | 902 | 183 | 902 |
| 2024-08-21 | 907 | 908 | 904 | 905 | 403 | 905 |
| 2024-08-20 | 908 | 910 | 906 | 907 | 481 | 907 |
| 2024-08-19 | 908 | 908 | 900 | 900 | 257 | 900 |
| 2024-08-16 | 910 | 910 | 898 | 903 | 1,329 | 903 |
| 2024-08-15 | 895 | 902 | 889 | 902 | 3,855 | 902 |
| 2024-08-14 | 891 | 897 | 888 | 897 | 2,290 | 897 |
| 2024-08-13 | 875 | 891 | 875 | 888 | 9,633 | 888 |
| 2024-08-09 | 883 | 888 | 874 | 874 | 1,342 | 874 |
| 2024-08-08 | 865 | 886 | 865 | 879 | 2,548 | 879 |
| 2024-08-07 | 844 | 889 | 844 | 880 | 2,568 | 880 |
| 2024-08-06 | 826 | 880 | 826 | 874 | 1,886 | 874 |
| 2024-08-05 | 872 | 872 | 839 | 840 | 1,034 | 840 |
| 2024-08-02 | 862 | 873 | 860 | 865 | 317 | 865 |
| 2024-08-01 | 884 | 884 | 868 | 877 | 15,023 | 877 |
| 2024-07-31 | 879 | 885 | 876 | 883 | 2,983 | 883 |
| 2024-07-30 | 878 | 883 | 875 | 879 | 824 | 879 |
| 2024-07-29 | 877 | 878 | 871 | 878 | 161 | 878 |
| 2024-07-26 | 875 | 876 | 871 | 876 | 365 | 876 |
| 2024-07-25 | 876 | 878 | 871 | 871 | 196 | 871 |
| 2024-07-24 | 874 | 879 | 873 | 875 | 539 | 875 |
| 2024-07-23 | 878 | 880 | 873 | 878 | 720 | 878 |
| 2024-07-22 | 885 | 885 | 878 | 880 | 1,007 | 880 |
| 2024-07-19 | 897 | 897 | 883 | 885 | 696 | 885 |
| 2024-07-18 | 883 | 897 | 883 | 894 | 2,467 | 894 |
| 2024-07-17 | 888 | 890 | 886 | 890 | 412 | 890 |
| 2024-07-16 | 887 | 888 | 885 | 887 | 446 | 887 |
| 2024-07-12 | 873 | 894 | 873 | 886 | 1,897 | 886 |
| 2024-07-11 | 872 | 880 | 872 | 877 | 200,396 | 877 |
| 2024-07-10 | 871 | 878 | 871 | 876 | 87,108 | 876 |
| 2024-07-09 | 870 | 876 | 865 | 875 | 117,795 | 875 |
| 2024-07-08 | 872 | 876 | 869 | 871 | 19,217 | 871 |
| 2024-07-05 | 872 | 872 | 865 | 870 | 689 | 870 |
| 2024-07-04 | 867 | 873 | 867 | 873 | 294 | 873 |
| 2024-07-03 | 870 | 872 | 865 | 870 | 721 | 870 |
| 2024-07-02 | 870 | 871 | 866 | 871 | 658 | 871 |
| 2024-07-01 | 884 | 884 | 868 | 870 | 2,922 | 870 |
| 2024-06-28 | 883 | 883 | 872 | 878 | 147 | 878 |
| 2024-06-27 | 886 | 886 | 875 | 879 | 205 | 879 |
| 2024-06-26 | 890 | 891 | 885 | 890 | 246 | 890 |
| 2024-06-25 | 880 | 890 | 880 | 890 | 352 | 890 |
| 2024-06-24 | 888 | 888 | 872 | 882 | 321 | 882 |
| 2024-06-21 | 881 | 883 | 875 | 878 | 133 | 878 |
| 2024-06-20 | 883 | 892 | 881 | 885 | 299 | 885 |
| 2024-06-19 | 879 | 887 | 877 | 883 | 1,164 | 883 |
| 2024-06-18 | 873 | 877 | 872 | 877 | 197 | 877 |
| 2024-06-17 | 883 | 883 | 872 | 877 | 282 | 877 |
| 2024-06-14 | 880 | 882 | 873 | 881 | 344 | 881 |
| 2024-06-13 | 876 | 877 | 871 | 871 | 365 | 871 |
| 2024-06-12 | 879 | 879 | 874 | 875 | 104 | 875 |
| 2024-06-11 | 885 | 885 | 874 | 875 | 1,321 | 875 |
| 2024-06-10 | 882 | 882 | 875 | 880 | 212 | 880 |
| 2024-06-07 | 890 | 890 | 876 | 878 | 144 | 878 |
| 2024-06-06 | 872 | 888 | 872 | 888 | 772 | 888 |
| 2024-06-05 | 893 | 893 | 885 | 886 | 422 | 886 |
| 2024-06-04 | 900 | 900 | 882 | 888 | 191 | 888 |
| 2024-06-03 | 897 | 897 | 886 | 886 | 291 | 886 |
| 2024-05-31 | 879 | 890 | 879 | 890 | 510 | 890 |
| 2024-05-30 | 885 | 885 | 874 | 876 | 308 | 876 |
| 2024-05-29 | 899 | 899 | 882 | 884 | 831 | 884 |
| 2024-05-28 | 895 | 895 | 889 | 895 | 111 | 895 |
| 2024-05-27 | 895 | 895 | 884 | 888 | 770 | 888 |
| 2024-05-24 | 892 | 892 | 883 | 889 | 641 | 889 |
| 2024-05-23 | 900 | 900 | 890 | 891 | 477 | 891 |
| 2024-05-22 | 905 | 905 | 896 | 901 | 405 | 901 |
| 2024-05-21 | 905 | 907 | 901 | 901 | 520 | 901 |
| 2024-05-20 | 917 | 917 | 905 | 905 | 426 | 905 |
| 2024-05-17 | 915 | 916 | 910 | 913 | 574 | 913 |
| 2024-05-16 | 917 | 922 | 913 | 918 | 242 | 918 |
| 2024-05-15 | 928 | 928 | 916 | 916 | 5 | 916 |
| 2024-05-14 | 927 | 927 | 923 | 923 | 289 | 923 |
| 2024-05-13 | 919 | 922 | 915 | 922 | 2,694 | 922 |
| 2024-05-10 | 929 | 929 | 914 | 915 | 373 | 915 |
| 2024-05-09 | 929 | 929 | 927 | 927 | 2,401 | 927 |
| 2024-05-08 | 937 | 937 | 929 | 929 | 16 | 929 |
| 2024-05-07 | 931 | 935 | 931 | 934 | 84 | 934 |
| 2024-05-02 | 923 | 933 | 923 | 931 | 529 | 931 |
| 2024-05-01 | 923 | 924 | 919 | 924 | 139 | 924 |
| 2024-04-30 | 920 | 921 | 917 | 921 | 745 | 921 |
| 2024-04-26 | 914 | 917 | 909 | 916 | 30,101 | 916 |
| 2024-04-25 | 917 | 920 | 914 | 916 | 44,741 | 916 |
| 2024-04-24 | 922 | 922 | 912 | 917 | 10,814 | 917 |
| 2024-04-23 | 924 | 928 | 917 | 917 | 10,356 | 917 |
| 2024-04-22 | 918 | 930 | 918 | 930 | 187 | 930 |
| 2024-04-19 | 915 | 915 | 908 | 912 | 1,423 | 912 |
| 2024-04-18 | 920 | 922 | 917 | 917 | 207 | 917 |
| 2024-04-17 | 920 | 922 | 915 | 921 | 29 | 921 |
| 2024-04-16 | 911 | 920 | 906 | 914 | 373 | 914 |
| 2024-04-15 | 911 | 911 | 907 | 908 | 154 | 908 |
| 2024-04-12 | 926 | 926 | 906 | 909 | 265 | 909 |
| 2024-04-11 | 916 | 922 | 910 | 921 | 4,351 | 921 |
| 2024-04-10 | 928 | 930 | 918 | 919 | 506 | 919 |
| 2024-04-09 | 919 | 928 | 919 | 926 | 98 | 926 |
| 2024-04-08 | 905 | 917 | 901 | 917 | 45,599 | 917 |
| 2024-04-05 | 907 | 907 | 898 | 899 | 446 | 899 |
| 2024-04-04 | 906 | 907 | 903 | 905 | 223 | 905 |
| 2024-04-03 | 913 | 913 | 902 | 906 | 279 | 906 |
| 2024-04-02 | 920 | 920 | 909 | 910 | 183 | 910 |
| 2024-04-01 | 923 | 928 | 918 | 919 | 787 | 919 |
| 2024-03-29 | 930 | 930 | 923 | 925 | 18 | 925 |
| 2024-03-28 | 938 | 938 | 927 | 928 | 38 | 928 |
| 2024-03-27 | 936 | 938 | 933 | 934 | 142 | 934 |
| 2024-03-26 | 938 | 938 | 932 | 936 | 238 | 936 |
| 2024-03-25 | 940 | 942 | 935 | 938 | 689 | 938 |
| 2024-03-22 | 930 | 938 | 928 | 938 | 282 | 938 |
| 2024-03-21 | 927 | 928 | 916 | 928 | 281 | 928 |
| 2024-03-19 | 890 | 922 | 890 | 919 | 725 | 919 |
| 2024-03-18 | 896 | 896 | 881 | 884 | 294 | 884 |
| 2024-03-15 | 878 | 896 | 878 | 884 | 1,172 | 884 |
| 2024-03-14 | 861 | 873 | 861 | 873 | 538 | 873 |
| 2024-03-13 | 867 | 871 | 855 | 859 | 1,024 | 859 |
| 2024-03-12 | 871 | 871 | 865 | 867 | 455 | 867 |
| 2024-03-11 | 874 | 874 | 866 | 867 | 10,145 | 867 |
| 2024-03-08 | 868 | 875 | 863 | 868 | 378 | 868 |
| 2024-03-07 | 884 | 884 | 868 | 868 | 59,071 | 868 |
| 2024-03-06 | 888 | 888 | 880 | 883 | 20,085 | 883 |
| 2024-03-05 | 880 | 883 | 878 | 878 | 5,807 | 878 |
| 2024-03-04 | 877 | 889 | 877 | 884 | 5,948 | 884 |
| 2024-03-01 | 886 | 886 | 874 | 875 | 152 | 875 |
| 2024-02-29 | 889 | 889 | 873 | 880 | 322 | 880 |
| 2024-02-28 | 891 | 891 | 882 | 887 | 531 | 887 |
| 2024-02-27 | 883 | 889 | 882 | 887 | 431 | 887 |
| 2024-02-26 | 879 | 886 | 879 | 886 | 679 | 886 |
| 2024-02-22 | 872 | 874 | 863 | 874 | 589 | 874 |
| 2024-02-21 | 882 | 882 | 871 | 878 | 644 | 878 |
| 2024-02-20 | 885 | 887 | 879 | 879 | 395 | 879 |
| 2024-02-19 | 886 | 888 | 876 | 878 | 2,952 | 878 |
| 2024-02-16 | 897 | 897 | 882 | 885 | 967 | 885 |
| 2024-02-15 | 912 | 912 | 889 | 892 | 1,457 | 892 |
| 2024-02-14 | 913 | 913 | 901 | 901 | 1,649 | 901 |
| 2024-02-13 | 915 | 915 | 906 | 909 | 949 | 909 |
| 2024-02-09 | 915 | 919 | 911 | 911 | 386 | 911 |
| 2024-02-08 | 920 | 920 | 915 | 915 | 270 | 915 |
| 2024-02-07 | 924 | 924 | 914 | 914 | 1,351 | 914 |
| 2024-02-06 | 941 | 941 | 917 | 924 | 2,863 | 924 |
| 2024-02-05 | 931 | 934 | 926 | 926 | 224 | 926 |
| 2024-02-02 | 927 | 929 | 925 | 927 | 1,284 | 927 |
| 2024-02-01 | 925 | 926 | 917 | 919 | 2,372 | 919 |
| 2024-01-31 | 946 | 946 | 929 | 929 | 452 | 929 |
| 2024-01-30 | 943 | 943 | 930 | 932 | 32,199 | 932 |
| 2024-01-29 | 950 | 950 | 929 | 932 | 716 | 932 |
| 2024-01-26 | 931 | 935 | 931 | 935 | 408 | 935 |
| 2024-01-25 | 939 | 939 | 929 | 932 | 929 | 932 |
| 2024-01-24 | 948 | 948 | 939 | 940 | 32 | 940 |
| 2024-01-23 | 955 | 955 | 947 | 949 | 86 | 949 |
| 2024-01-22 | 945 | 953 | 945 | 953 | 146 | 953 |
| 2024-01-19 | 943 | 943 | 938 | 940 | 46 | 940 |
| 2024-01-18 | 948 | 948 | 935 | 936 | 662 | 936 |
| 2024-01-17 | 953 | 953 | 943 | 943 | 174 | 943 |
| 2024-01-16 | 960 | 960 | 954 | 954 | 42 | 954 |
| 2024-01-15 | 953 | 957 | 953 | 957 | 71 | 957 |
| 2024-01-12 | 948 | 953 | 948 | 953 | 508 | 953 |
| 2024-01-11 | 942 | 948 | 942 | 948 | 30,096 | 948 |
| 2024-01-10 | 940 | 946 | 940 | 944 | 50 | 944 |
| 2024-01-09 | 946 | 946 | 942 | 945 | 42 | 945 |
| 2024-01-05 | 937 | 945 | 933 | 945 | 575 | 945 |
| 2024-01-04 | 941 | 941 | 930 | 931 | 620 | 931 |
分割・併合履歴 ： なし
