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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
