2855 GX グリーン・J-REIT の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 993 | 993 | 987 | 987 | 11 | 987 |
| 2022-12-29 | 990 | 990 | 984 | 984 | 46 | 984 |
| 2022-12-28 | 978 | 991 | 978 | 989 | 156 | 989 |
| 2022-12-27 | 985 | 988 | 977 | 988 | 623 | 988 |
| 2022-12-26 | 983 | 985 | 975 | 985 | 10,110 | 985 |
| 2022-12-23 | 992 | 992 | 973 | 978 | 7,959 | 978 |
| 2022-12-22 | 981 | 991 | 981 | 991 | 113 | 991 |
| 2022-12-21 | 965 | 990 | 965 | 985 | 30,182 | 985 |
| 2022-12-20 | 1,021 | 1,021 | 958 | 965 | 2,910 | 965 |
| 2022-12-19 | 1,033 | 1,033 | 1,019 | 1,019 | 39 | 1,019 |
| 2022-12-16 | 1,023 | 1,036 | 1,023 | 1,036 | 52 | 1,036 |
| 2022-12-15 | 1,020 | 1,021 | 1,020 | 1,020 | 14 | 1,020 |
| 2022-12-14 | 1,012 | 1,018 | 1,012 | 1,018 | 160 | 1,018 |
| 2022-12-13 | 1,017 | 1,017 | 1,012 | 1,012 | 3 | 1,012 |
| 2022-12-12 | 1,016 | 1,016 | 1,005 | 1,005 | 268 | 1,005 |
| 2022-12-09 | 1,017 | 1,017 | 1,014 | 1,014 | 30 | 1,014 |
| 2022-12-08 | 1,017 | 1,018 | 1,010 | 1,017 | 69 | 1,017 |
| 2022-12-07 | 1,020 | 1,022 | 1,019 | 1,022 | 9 | 1,022 |
| 2022-12-06 | 1,018 | 1,018 | 1,016 | 1,016 | 2 | 1,016 |
| 2022-12-05 | 1,018 | 1,019 | 1,015 | 1,019 | 112 | 1,019 |
| 2022-12-02 | 1,024 | 1,026 | 1,018 | 1,018 | 134 | 1,018 |
| 2022-12-01 | 1,034 | 1,038 | 1,023 | 1,023 | 199 | 1,023 |
| 2022-11-30 | 1,041 | 1,041 | 1,035 | 1,038 | 6 | 1,038 |
| 2022-11-29 | 1,040 | 1,041 | 1,035 | 1,041 | 228 | 1,041 |
| 2022-11-28 | 1,034 | 1,038 | 1,034 | 1,038 | 53 | 1,038 |
| 2022-11-25 | 1,027 | 1,037 | 1,027 | 1,036 | 162 | 1,036 |
| 2022-11-24 | 1,030 | 1,034 | 1,029 | 1,034 | 20 | 1,034 |
| 2022-11-22 | 1,033 | 1,033 | 1,024 | 1,024 | 170 | 1,024 |
| 2022-11-21 | 1,025 | 1,033 | 1,020 | 1,032 | 257 | 1,032 |
| 2022-11-18 | 1,026 | 1,026 | 1,019 | 1,019 | 7 | 1,019 |
| 2022-11-17 | 1,028 | 1,028 | 1,023 | 1,023 | 14 | 1,023 |
| 2022-11-16 | 1,023 | 1,025 | 1,023 | 1,023 | 105 | 1,023 |
| 2022-11-15 | 1,025 | 1,025 | 1,020 | 1,022 | 98 | 1,022 |
| 2022-11-14 | 1,034 | 1,034 | 1,023 | 1,024 | 288 | 1,024 |
| 2022-11-11 | 1,034 | 1,050 | 1,032 | 1,034 | 171 | 1,034 |
| 2022-11-10 | 1,020 | 1,020 | 1,017 | 1,020 | 54 | 1,020 |
| 2022-11-09 | 1,018 | 1,021 | 1,018 | 1,021 | 24 | 1,021 |
| 2022-11-08 | 1,015 | 1,018 | 1,015 | 1,017 | 8 | 1,017 |
| 2022-11-07 | 1,023 | 1,023 | 1,014 | 1,015 | 29 | 1,015 |
| 2022-11-04 | 1,022 | 1,025 | 1,017 | 1,017 | 78 | 1,017 |
| 2022-11-02 | 1,037 | 1,037 | 1,022 | 1,026 | 18 | 1,026 |
| 2022-11-01 | 1,033 | 1,045 | 1,033 | 1,044 | 122 | 1,044 |
| 2022-10-31 | 1,026 | 1,033 | 1,021 | 1,030 | 86 | 1,030 |
| 2022-10-28 | 1,015 | 1,023 | 1,011 | 1,018 | 232 | 1,018 |
| 2022-10-27 | 1,002 | 1,019 | 1,002 | 1,019 | 59 | 1,019 |
| 2022-10-26 | 973 | 1,006 | 973 | 1,004 | 756 | 1,004 |
| 2022-10-25 | 965 | 973 | 963 | 973 | 30,294 | 973 |
| 2022-10-24 | 968 | 968 | 963 | 964 | 64 | 964 |
| 2022-10-21 | 972 | 973 | 962 | 965 | 30,409 | 965 |
| 2022-10-20 | 973 | 976 | 973 | 975 | 137 | 975 |
| 2022-10-19 | 983 | 983 | 974 | 975 | 60,463 | 975 |
| 2022-10-18 | 988 | 993 | 978 | 981 | 48,240 | 981 |
| 2022-10-17 | 991 | 991 | 981 | 986 | 30,799 | 986 |
| 2022-10-14 | 1,019 | 1,019 | 996 | 996 | 8,082 | 996 |
| 2022-10-13 | 1,004 | 1,005 | 996 | 998 | 31,041 | 998 |
| 2022-10-12 | - | - | - | 1,021 | - | 1,021 |
| 2022-10-11 | - | - | - | 1,021 | - | 1,021 |
| 2022-10-07 | 1,020 | 1,023 | 1,015 | 1,021 | 45,188 | 1,021 |
| 2022-10-06 | 1,034 | 1,034 | 1,023 | 1,029 | 79 | 1,029 |
| 2022-10-05 | 1,041 | 1,043 | 1,030 | 1,035 | 26,351 | 1,035 |
| 2022-10-04 | 1,038 | 1,039 | 1,030 | 1,039 | 56 | 1,039 |
| 2022-10-03 | 1,026 | 1,026 | 1,012 | 1,024 | 41 | 1,024 |
| 2022-09-30 | 1,011 | 1,022 | 1,004 | 1,019 | 31 | 1,019 |
| 2022-09-29 | 1,020 | 1,021 | 1,015 | 1,016 | 117 | 1,016 |
| 2022-09-28 | 1,025 | 1,025 | 1,000 | 1,006 | 1,040 | 1,006 |
| 2022-09-27 | 1,032 | 1,032 | 1,023 | 1,025 | 10,464 | 1,025 |
| 2022-09-26 | 1,050 | 1,053 | 1,037 | 1,037 | 408 | 1,037 |
| 2022-09-22 | 1,055 | 1,060 | 1,048 | 1,059 | 524 | 1,059 |
| 2022-09-21 | 1,062 | 1,062 | 1,058 | 1,059 | 34 | 1,059 |
| 2022-09-20 | 1,065 | 1,069 | 1,056 | 1,063 | 235 | 1,063 |
| 2022-09-16 | 1,059 | 1,062 | 1,055 | 1,062 | 72 | 1,062 |
| 2022-09-15 | 1,066 | 1,066 | 1,057 | 1,058 | 2,356 | 1,058 |
| 2022-09-14 | 1,071 | 1,071 | 1,063 | 1,063 | 144 | 1,063 |
| 2022-09-13 | 1,078 | 1,078 | 1,070 | 1,075 | 141 | 1,075 |
| 2022-09-12 | 1,076 | 1,076 | 1,066 | 1,072 | 528 | 1,072 |
| 2022-09-09 | 1,058 | 1,073 | 1,058 | 1,073 | 173 | 1,073 |
| 2022-09-08 | 1,070 | 1,071 | 1,066 | 1,066 | 425 | 1,066 |
| 2022-09-07 | 1,062 | 1,070 | 1,062 | 1,070 | 118 | 1,070 |
| 2022-09-06 | 1,069 | 1,069 | 1,065 | 1,066 | 121 | 1,066 |
| 2022-09-05 | 1,057 | 1,066 | 1,057 | 1,066 | 176 | 1,066 |
| 2022-09-02 | 1,064 | 1,071 | 1,062 | 1,064 | 470 | 1,064 |
| 2022-09-01 | 1,078 | 1,078 | 1,066 | 1,067 | 603 | 1,067 |
| 2022-08-31 | 1,084 | 1,084 | 1,070 | 1,075 | 454 | 1,075 |
| 2022-08-30 | 1,070 | 1,078 | 1,070 | 1,078 | 253 | 1,078 |
| 2022-08-29 | 1,066 | 1,070 | 1,063 | 1,070 | 523 | 1,070 |
| 2022-08-26 | 1,058 | 1,066 | 1,058 | 1,066 | 32 | 1,066 |
| 2022-08-25 | 1,062 | 1,062 | 1,060 | 1,061 | 607 | 1,061 |
| 2022-08-24 | 1,057 | 1,060 | 1,055 | 1,057 | 302 | 1,057 |
| 2022-08-23 | 1,065 | 1,065 | 1,056 | 1,056 | 258 | 1,056 |
| 2022-08-22 | 1,073 | 1,073 | 1,066 | 1,070 | 631 | 1,070 |
| 2022-08-19 | 1,072 | 1,075 | 1,070 | 1,075 | 160 | 1,075 |
| 2022-08-18 | 1,070 | 1,074 | 1,065 | 1,074 | 617 | 1,074 |
| 2022-08-17 | 1,075 | 1,075 | 1,069 | 1,070 | 625 | 1,070 |
| 2022-08-16 | 1,072 | 1,072 | 1,066 | 1,071 | 4,144 | 1,071 |
| 2022-08-15 | 1,065 | 1,070 | 1,061 | 1,070 | 278 | 1,070 |
| 2022-08-12 | 1,066 | 1,066 | 1,059 | 1,062 | 6,052 | 1,062 |
| 2022-08-10 | 1,065 | 1,065 | 1,058 | 1,058 | 22 | 1,058 |
| 2022-08-09 | 1,065 | 1,065 | 1,061 | 1,061 | 36 | 1,061 |
| 2022-08-08 | 1,067 | 1,067 | 1,059 | 1,064 | 145 | 1,064 |
| 2022-08-05 | 1,071 | 1,071 | 1,060 | 1,065 | 37 | 1,065 |
| 2022-08-04 | 1,068 | 1,069 | 1,062 | 1,069 | 66 | 1,069 |
| 2022-08-03 | 1,061 | 1,061 | 1,055 | 1,055 | 253 | 1,055 |
| 2022-08-02 | 1,073 | 1,073 | 1,060 | 1,061 | 312 | 1,061 |
| 2022-08-01 | 1,062 | 1,070 | 1,062 | 1,067 | 76 | 1,067 |
| 2022-07-29 | 1,063 | 1,063 | 1,057 | 1,062 | 299 | 1,062 |
| 2022-07-28 | 1,056 | 1,056 | 1,052 | 1,055 | 63 | 1,055 |
| 2022-07-27 | 1,053 | 1,056 | 1,051 | 1,056 | 95 | 1,056 |
| 2022-07-26 | 1,069 | 1,069 | 1,047 | 1,048 | 100,278 | 1,048 |
| 2022-07-25 | 1,056 | 1,058 | 1,053 | 1,053 | 275 | 1,053 |
| 2022-07-22 | 1,050 | 1,055 | 1,048 | 1,055 | 839 | 1,055 |
| 2022-07-21 | 1,035 | 1,050 | 1,035 | 1,050 | 85 | 1,050 |
| 2022-07-20 | 1,045 | 1,045 | 1,030 | 1,030 | 169 | 1,030 |
| 2022-07-19 | 1,042 | 1,045 | 1,040 | 1,043 | 283 | 1,043 |
| 2022-07-15 | 1,037 | 1,042 | 1,035 | 1,037 | 136 | 1,037 |
| 2022-07-14 | 1,031 | 1,035 | 1,031 | 1,035 | 326 | 1,035 |
| 2022-07-13 | 1,038 | 1,040 | 1,038 | 1,038 | 61 | 1,038 |
| 2022-07-12 | 1,036 | 1,036 | 1,035 | 1,036 | 130 | 1,036 |
| 2022-07-11 | 1,034 | 1,039 | 1,033 | 1,036 | 20,141 | 1,036 |
| 2022-07-08 | 1,039 | 1,039 | 1,030 | 1,030 | 6,220 | 1,030 |
| 2022-07-07 | 1,032 | 1,038 | 1,032 | 1,038 | 23 | 1,038 |
| 2022-07-06 | 1,035 | 1,038 | 1,030 | 1,030 | 4,736 | 1,030 |
| 2022-07-05 | 1,038 | 1,038 | 1,032 | 1,038 | 221 | 1,038 |
| 2022-07-04 | 1,031 | 1,031 | 1,024 | 1,026 | 516 | 1,026 |
| 2022-07-01 | 1,029 | 1,029 | 1,016 | 1,023 | 395 | 1,023 |
| 2022-06-30 | 1,037 | 1,040 | 1,030 | 1,030 | 1,937 | 1,030 |
| 2022-06-29 | 1,025 | 1,035 | 1,025 | 1,035 | 11,173 | 1,035 |
| 2022-06-28 | 1,015 | 1,031 | 1,015 | 1,028 | 1,991 | 1,028 |
| 2022-06-27 | 1,010 | 1,016 | 1,009 | 1,015 | 4,934 | 1,015 |
| 2022-06-24 | 1,001 | 1,003 | 997 | 1,000 | 2,102 | 1,000 |
分割・併合履歴 ： なし
