2855 GX グリーン・J-REIT の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	930	937	930	937	170	937
2023-12-28	928	930	922	930	145	930
2023-12-27	919	920	915	918	266	918
2023-12-26	914	915	909	911	614	911
2023-12-25	924	924	913	914	20,405	914
2023-12-22	916	921	916	921	173	921
2023-12-21	926	926	918	919	2,426	919
2023-12-20	931	933	928	933	425	933
2023-12-19	932	934	926	930	2,289	930
2023-12-18	936	937	930	933	1,084	933
2023-12-15	943	943	939	940	24	940
2023-12-14	944	944	937	942	20	942
2023-12-13	946	947	937	941	43	941
2023-12-12	950	950	944	944	37	944
2023-12-11	940	947	940	946	19,338	946
2023-12-08	930	940	930	938	166	938
2023-12-07	948	948	937	937	381	937
2023-12-06	945	945	943	944	1,110	944
2023-12-05	943	945	940	942	25	942
2023-12-04	947	947	940	941	84	941
2023-12-01	955	956	942	942	148,367	942
2023-11-30	945	955	941	955	4,805	955
2023-11-29	947	950	944	944	245	944
2023-11-28	947	951	947	949	42,896	949
2023-11-27	949	950	947	947	122	947
2023-11-24	946	951	946	949	152	949
2023-11-22	946	946	944	946	100	946
2023-11-21	950	952	945	945	17	945
2023-11-20	949	950	949	950	34	950
2023-11-17	953	953	946	946	9	946
2023-11-16	956	956	948	948	78	948
2023-11-15	948	955	948	953	424	953
2023-11-14	938	947	935	946	45,576	946
2023-11-13	943	944	937	937	85,641	937
2023-11-10	938	941	937	941	50,472	941
2023-11-09	943	943	934	935	57	935
2023-11-08	950	950	940	943	154	943
2023-11-07	951	951	938	941	380	941
2023-11-06	953	955	949	952	277	952
2023-11-02	942	950	942	945	4,843	945
2023-11-01	940	950	940	940	42,220	940
2023-10-31	931	944	931	936	111,778	936
2023-10-30	947	947	931	931	52	931
2023-10-27	940	952	940	948	133	948
2023-10-26	942	942	930	930	782	930
2023-10-25	931	941	931	940	204,589	940
2023-10-24	936	937	928	930	368	930
2023-10-23	940	940	933	933	1,527	933
2023-10-20	955	955	943	944	37,102	944
2023-10-19	956	963	954	954	79	954
2023-10-18	954	956	952	956	59	956
2023-10-17	941	954	941	951	60	951
2023-10-16	955	955	937	938	965	938
2023-10-13	957	958	950	950	152	950
2023-10-12	961	962	956	956	227	956
2023-10-11	957	959	956	959	125	959
2023-10-10	949	959	949	957	1,935	957
2023-10-06	945	947	945	945	102	945
2023-10-05	937	945	937	945	42,241	945
2023-10-04	942	942	928	929	328	929
2023-10-03	955	955	940	940	678	940
2023-10-02	959	960	952	954	4,074	954
2023-09-29	954	955	951	953	197	953
2023-09-28	962	962	947	947	10,694	947
2023-09-27	957	962	957	961	615	961
2023-09-26	959	959	955	955	1,114	955
2023-09-25	960	963	957	957	721	957
2023-09-22	959	961	956	959	466	959
2023-09-21	964	964	958	958	1,176	958
2023-09-20	965	968	965	966	255	966
2023-09-19	967	967	961	967	66	967
2023-09-15	969	970	960	970	50	970
2023-09-14	961	970	961	970	1,155	970
2023-09-13	972	974	960	961	231	961
2023-09-12	971	971	967	971	610	971
2023-09-11	983	983	968	970	74	970
2023-09-08	985	985	979	981	86	981
2023-09-07	988	988	986	986	46	986
2023-09-06	993	994	989	989	64	989
2023-09-05	985	993	981	989	199	989
2023-09-04	984	985	982	985	158	985
2023-09-01	979	983	975	983	44	983
2023-08-31	988	988	983	983	256	983
2023-08-30	978	983	978	983	299	983
2023-08-29	970	981	969	981	61	981
2023-08-28	967	969	965	969	491	969
2023-08-25	960	967	960	967	643	967
2023-08-24	960	964	960	964	690	964
2023-08-23	956	958	953	958	332,311	958
2023-08-22	956	959	954	957	58	957
2023-08-21	957	958	954	954	229	954
2023-08-18	959	963	956	957	2,180	957
2023-08-17	962	963	959	961	163	961
2023-08-16	964	964	960	963	230	963
2023-08-15	972	972	963	964	410	964
2023-08-14	976	978	970	970	431	970
2023-08-10	970	975	970	975	181	975
2023-08-09	971	971	965	970	179	970
2023-08-08	970	972	968	972	219	972
2023-08-07	962	969	962	968	63,299	968
2023-08-04	960	960	955	956	813	956
2023-08-03	963	963	959	961	173	961
2023-08-02	966	969	963	963	150	963
2023-08-01	974	974	964	965	141	965
2023-07-31	980	980	970	973	139	973
2023-07-28	978	978	965	978	109	978
2023-07-27	980	983	979	982	48	982
2023-07-26	975	979	974	979	51	979
2023-07-25	977	977	971	972	68	972
2023-07-24	971	974	971	974	212	974
2023-07-21	972	972	966	968	132	968
2023-07-20	970	976	970	972	625	972
2023-07-19	965	965	964	965	76	965
2023-07-18	970	970	959	960	823	960
2023-07-14	962	966	962	966	487	966
2023-07-13	960	961	956	961	236	961
2023-07-12	965	965	958	958	8	958
2023-07-11	961	964	960	960	223	960
2023-07-10	953	959	950	959	205	959
2023-07-07	960	960	958	958	179	958
2023-07-06	968	968	961	961	436	961
2023-07-05	966	968	964	968	38	968
2023-07-04	967	967	960	963	257	963
2023-07-03	962	966	960	966	672	966
2023-06-30	958	958	950	956	117	956
2023-06-29	962	962	953	956	355	956
2023-06-28	958	961	957	958	471	958
2023-06-27	953	955	946	955	225	955
2023-06-26	948	948	943	948	20,142	948
2023-06-23	954	954	947	947	20,521	947
2023-06-22	956	956	950	950	20,585	950
2023-06-21	960	960	955	960	13,566	960
2023-06-20	961	961	954	959	395	959
2023-06-19	968	968	956	960	684	960
2023-06-16	980	980	960	964	132	964
2023-06-15	963	968	963	965	501	965
2023-06-14	964	964	958	958	97	958
2023-06-13	971	971	959	960	603	960
2023-06-12	987	987	963	967	369	967
2023-06-09	964	972	961	972	245	972
2023-06-08	967	967	953	953	587	953
2023-06-07	973	973	962	962	504	962
2023-06-06	968	969	963	969	145	969
2023-06-05	968	970	963	970	57	970
2023-06-02	958	960	955	960	56	960
2023-06-01	962	964	956	957	94	957
2023-05-31	967	971	961	961	139	961
2023-05-30	964	965	956	965	50	965
2023-05-29	957	958	953	958	172	958
2023-05-26	950	952	948	950	550	950
2023-05-25	956	956	948	949	136	949
2023-05-24	972	972	955	956	160	956
2023-05-23	967	967	955	957	163	957
2023-05-22	968	968	961	962	146	962
2023-05-19	965	967	960	963	189	963
2023-05-18	973	973	963	963	178	963
2023-05-17	981	981	971	973	103	973
2023-05-16	972	975	969	975	178	975
2023-05-15	955	971	955	971	524	971
2023-05-12	959	959	953	957	400	957
2023-05-11	964	964	956	959	386	959
2023-05-10	974	974	963	964	69	964
2023-05-09	976	976	967	969	198	969
2023-05-08	961	973	961	968	82	968
2023-05-02	962	964	953	961	641	961
2023-05-01	969	969	960	962	51	962
2023-04-28	952	964	951	964	220	964
2023-04-27	958	958	950	950	44	950
2023-04-26	957	957	949	957	36	957
2023-04-25	948	952	945	952	61	952
2023-04-24	948	948	944	948	111	948
2023-04-21	951	951	944	944	476	944
2023-04-20	958	958	954	958	464	958
2023-04-19	957	957	952	955	28	955
2023-04-18	950	956	950	952	78	952
2023-04-17	947	949	943	946	84	946
2023-04-14	939	946	936	946	265	946
2023-04-13	939	940	935	937	143	937
2023-04-12	947	947	938	938	146	938
2023-04-11	945	947	940	947	28	947
2023-04-10	946	946	939	940	62	940
2023-04-07	950	950	937	942	149	942
2023-04-06	952	952	946	946	134	946
2023-04-05	961	961	947	952	97	952
2023-04-04	961	961	951	961	6,950	961
2023-04-03	932	961	932	961	230	961
2023-03-31	933	933	922	922	66	922
2023-03-30	934	934	925	930	335	930
2023-03-29	921	931	921	928	289	928
2023-03-28	924	926	917	925	227	925
2023-03-27	924	924	919	920	216	920
2023-03-24	924	925	918	922	271	922
2023-03-23	925	925	918	918	158	918
2023-03-22	917	929	917	929	111	929
2023-03-20	923	927	914	915	294	915
2023-03-17	932	939	922	924	314	924
2023-03-16	936	937	928	933	2,813	933
2023-03-15	956	958	940	940	1,044	940
2023-03-14	942	953	937	951	5,457	951
2023-03-13	946	946	936	946	150	946
2023-03-10	944	950	944	950	42	950
2023-03-09	948	950	946	950	37	950
2023-03-08	948	949	940	944	130	944
2023-03-07	955	955	946	946	38	946
2023-03-06	951	955	951	951	126	951
2023-03-03	946	950	946	947	32	947
2023-03-02	944	947	940	945	151	945
2023-03-01	958	958	942	943	63	943
2023-02-28	958	958	952	958	108	958
2023-02-27	962	962	955	958	196	958
2023-02-24	945	973	945	973	56,562	973
2023-02-22	942	944	939	943	28	943
2023-02-21	957	957	945	946	98	946
2023-02-20	938	949	938	947	279	947
2023-02-17	941	945	935	944	111	944
2023-02-16	938	944	938	940	333	940
2023-02-15	948	948	936	938	27,376	938
2023-02-14	949	950	945	948	120	948
2023-02-13	948	948	941	941	42	941
2023-02-10	948	949	943	944	260	944
2023-02-09	953	953	949	949	3,589	949
2023-02-08	956	956	949	954	40	954
2023-02-07	961	961	955	956	47	956
2023-02-06	952	962	952	957	236	957
2023-02-03	952	952	945	948	331	948
2023-02-02	956	956	946	948	144	948
2023-02-01	956	956	951	951	68	951
2023-01-31	969	969	950	950	1,171	950
2023-01-30	958	965	958	964	1,065	964
2023-01-27	946	959	946	957	240	957
2023-01-26	951	951	942	946	131	946
2023-01-25	959	960	949	949	135	949
2023-01-24	947	953	947	953	250	953
2023-01-23	939	944	938	938	52	938
2023-01-20	926	936	925	934	309	934
2023-01-19	942	942	929	931	35	931
2023-01-18	935	962	932	950	6,163	950
2023-01-17	934	942	930	930	54,347	930
2023-01-16	948	954	942	942	457	942
2023-01-13	961	961	952	952	574	952
2023-01-12	965	965	958	958	283	958
2023-01-11	970	971	966	969	79	969
2023-01-10	964	966	961	966	77	966
2023-01-06	968	969	960	962	659	962
2023-01-05	982	982	966	966	36,350	966
2023-01-04	983	985	978	979	32	979

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31