2864 GX ロジスティクス・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 | 1,007 | 1,012 | 1,007 | 1,009 | 78 | 1,009 |
| 2022-12-29 | 1,015 | 1,015 | 995 | 995 | 145 | 995 |
| 2022-12-28 | 1,002 | 1,030 | 1,002 | 1,015 | 18 | 1,015 |
| 2022-12-27 | 1,013 | 1,031 | 1,006 | 1,014 | 346 | 1,014 |
| 2022-12-26 | 1,013 | 1,013 | 997 | 1,006 | 59 | 1,006 |
| 2022-12-23 | 1,010 | 1,010 | 994 | 998 | 129 | 998 |
| 2022-12-22 | 1,002 | 1,004 | 999 | 1,004 | 188 | 1,004 |
| 2022-12-21 | 987 | 994 | 986 | 994 | 3,381 | 994 |
| 2022-12-20 | 1,032 | 1,038 | 985 | 986 | 5,987 | 986 |
| 2022-12-19 | 1,044 | 1,044 | 1,031 | 1,032 | 719 | 1,032 |
| 2022-12-16 | 1,080 | 1,085 | 1,072 | 1,074 | 1,614 | 1,074 |
| 2022-12-15 | 1,089 | 1,089 | 1,083 | 1,084 | 1,027 | 1,084 |
| 2022-12-14 | 1,058 | 1,087 | 1,058 | 1,085 | 3,974 | 1,085 |
| 2022-12-13 | 1,091 | 1,091 | 1,070 | 1,076 | 128 | 1,076 |
| 2022-12-12 | 1,068 | 1,068 | 1,058 | 1,062 | 789 | 1,062 |
| 2022-12-09 | 1,090 | 1,090 | 1,058 | 1,060 | 841 | 1,060 |
| 2022-12-08 | 1,062 | 1,062 | 1,052 | 1,060 | 88 | 1,060 |
| 2022-12-07 | 1,051 | 1,054 | 1,051 | 1,052 | 831 | 1,052 |
| 2022-12-06 | 1,078 | 1,078 | 1,057 | 1,063 | 5,053 | 1,063 |
| 2022-12-05 | 1,050 | 1,062 | 1,050 | 1,062 | 73 | 1,062 |
| 2022-12-02 | 1,075 | 1,075 | 1,054 | 1,058 | 867 | 1,058 |
| 2022-12-01 | 1,076 | 1,086 | 1,076 | 1,082 | 168 | 1,082 |
| 2022-11-30 | 1,066 | 1,070 | 1,066 | 1,070 | 63 | 1,070 |
| 2022-11-29 | 1,068 | 1,068 | 1,050 | 1,052 | 356 | 1,052 |
| 2022-11-28 | 1,079 | 1,097 | 1,071 | 1,073 | 48 | 1,073 |
| 2022-11-25 | 1,097 | 1,097 | 1,081 | 1,081 | 93 | 1,081 |
| 2022-11-24 | 1,072 | 1,083 | 1,072 | 1,077 | 17,232 | 1,077 |
| 2022-11-22 | 1,092 | 1,095 | 1,092 | 1,093 | 264 | 1,093 |
| 2022-11-21 | 1,090 | 1,090 | 1,077 | 1,077 | 6,089 | 1,077 |
| 2022-11-18 | 1,079 | 1,079 | 1,066 | 1,066 | 107 | 1,066 |
| 2022-11-17 | 1,076 | 1,076 | 1,069 | 1,072 | 117 | 1,072 |
| 2022-11-16 | 1,062 | 1,076 | 1,062 | 1,071 | 1,245 | 1,071 |
| 2022-11-15 | 1,077 | 1,079 | 1,071 | 1,079 | 243 | 1,079 |
| 2022-11-14 | 1,092 | 1,092 | 1,085 | 1,087 | 598 | 1,087 |
| 2022-11-11 | 1,115 | 1,122 | 1,115 | 1,122 | 24,273 | 1,122 |
| 2022-11-10 | 1,071 | 1,071 | 1,064 | 1,069 | 69 | 1,069 |
| 2022-11-09 | 1,076 | 1,078 | 1,073 | 1,073 | 46 | 1,073 |
| 2022-11-08 | 1,078 | 1,078 | 1,074 | 1,075 | 2,054 | 1,075 |
| 2022-11-07 | 1,053 | 1,064 | 1,053 | 1,064 | 12,583 | 1,064 |
| 2022-11-04 | 1,070 | 1,070 | 1,050 | 1,056 | 531 | 1,056 |
| 2022-11-02 | 1,095 | 1,095 | 1,070 | 1,072 | 17,375 | 1,072 |
| 2022-11-01 | 1,092 | 1,092 | 1,081 | 1,090 | 8,417 | 1,090 |
| 2022-10-31 | 1,080 | 1,088 | 1,080 | 1,085 | 28,701 | 1,085 |
| 2022-10-28 | 1,064 | 1,067 | 1,060 | 1,060 | 90 | 1,060 |
| 2022-10-27 | 1,067 | 1,068 | 1,054 | 1,054 | 1,896 | 1,054 |
| 2022-10-26 | 1,020 | 1,087 | 1,020 | 1,057 | 10,971 | 1,057 |
| 2022-10-25 | 1,020 | 1,020 | 1,013 | 1,016 | 128 | 1,016 |
| 2022-10-24 | 1,037 | 1,049 | 1,000 | 1,010 | 448 | 1,010 |
| 2022-10-21 | 998 | 1,014 | 998 | 1,007 | 1,342 | 1,007 |
| 2022-10-20 | 1,057 | 1,057 | 1,010 | 1,012 | 641 | 1,012 |
| 2022-10-19 | 1,059 | 1,059 | 1,047 | 1,049 | 185 | 1,049 |
| 2022-10-18 | 1,044 | 1,053 | 1,041 | 1,053 | 532 | 1,053 |
| 2022-10-17 | 1,030 | 1,030 | 993 | 996 | 861 | 996 |
| 2022-10-14 | 1,004 | 1,014 | 999 | 1,013 | 522 | 1,013 |
| 2022-10-13 | 980 | 988 | 980 | 984 | 670 | 984 |
| 2022-10-12 | - | - | - | 1,000 | - | 1,000 |
| 2022-10-11 | - | - | - | 1,000 | - | 1,000 |
| 2022-10-07 | 1,030 | 1,030 | 1,000 | 1,000 | 1,667 | 1,000 |
| 2022-10-06 | 1,049 | 1,049 | 1,026 | 1,030 | 530 | 1,030 |
| 2022-10-05 | 1,050 | 1,050 | 1,029 | 1,031 | 10,092 | 1,031 |
| 2022-10-04 | 998 | 1,028 | 998 | 1,028 | 368 | 1,028 |
| 2022-10-03 | 997 | 997 | 983 | 991 | 1,080 | 991 |
| 2022-09-30 | 1,045 | 1,045 | 981 | 982 | 996 | 982 |
分割・併合履歴 ： なし
