1. HOME >
  2. 株価時系列 >
  3. 2864 >
  4. 2023年

2864 GX ロジスティクス・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
2023-12-291,2871,2941,2801,294721,294
2023-12-281,2881,2881,2741,287971,287
2023-12-271,2641,2881,2641,2884361,288
2023-12-261,2551,2641,2551,2641351,264
2023-12-251,2551,2651,2551,255421,255
2023-12-221,2471,2591,2461,249941,249
2023-12-211,2691,2691,2481,251611,251
2023-12-201,2701,2831,2701,2722631,272
2023-12-191,2501,2731,2471,2734391,273
2023-12-181,2801,2801,2501,2622,3351,262
2023-12-151,2601,2751,2601,2728721,272
2023-12-141,2331,2491,2331,239711,239
2023-12-131,2301,2301,2301,23011,230
2023-12-121,2001,2121,2001,212201,212
2023-12-111,1831,1981,1831,1911101,191
2023-12-081,1861,1881,1821,188381,188
2023-12-071,2321,2321,2001,200221,200
2023-12-061,1891,2041,1891,202741,202
2023-12-051,2451,2451,2061,213801,213
2023-12-041,1921,2151,1921,215651,215
2023-12-011,1781,1921,1781,192821,192
2023-11-301,1621,1711,1621,171201,171
2023-11-291,1721,1721,1721,172101,172
2023-11-281,1771,1831,1731,173771,173
2023-11-271,2001,2001,1771,182601,182
2023-11-241,1951,1951,1751,183621,183
2023-11-221,1391,1651,1391,165241,165
2023-11-211,1701,1701,1451,145271,145
2023-11-201,1881,1881,1611,169841,169
2023-11-171,1771,1771,1751,176251,176
2023-11-161,2121,2121,1801,180341,180
2023-11-151,1451,1831,1451,1833541,183
2023-11-141,1241,1251,1171,125811,125
2023-11-131,1171,1251,1171,125131,125
2023-11-101,1441,1441,1171,11771,117
2023-11-091,1211,1211,1211,121101,121
2023-11-081,1441,1441,1201,1211041,121
2023-11-071,1341,1341,1261,12681,126
2023-11-061,1251,2101,1251,1341,7521,134
2023-11-021,1091,1091,0971,1091271,109
2023-11-011,0751,0891,0751,0888711,088
2023-10-311,0601,0601,0471,059141,059
2023-10-301,0571,0571,0401,0482961,048
2023-10-271,0671,0671,0551,057401,057
2023-10-261,0621,0621,0371,0456621,045
2023-10-251,0601,0761,0601,070641,070
2023-10-241,0891,0891,0601,0603811,060
2023-10-231,0851,0851,0771,0815291,081
2023-10-201,1061,1061,0851,0886631,088
2023-10-191,1361,1361,1041,1107121,110
2023-10-181,1641,1641,1411,14571,145
2023-10-171,1591,1631,1421,152151,152
2023-10-161,1571,1571,1381,138681,138
2023-10-131,1691,1691,1381,147861,147
2023-10-121,1661,1781,1661,16791,167
2023-10-111,1731,1741,1611,161221,161
2023-10-101,1611,1611,1421,150461,150
2023-10-061,1371,1381,1351,1351,0691,135
2023-10-051,1301,1331,1181,1322091,132
2023-10-041,1261,1261,1021,1192331,119
2023-10-031,1471,1621,1321,1391401,139
2023-10-021,1601,1711,1601,1711071,171
2023-09-291,1581,1581,1551,155131,155
2023-09-281,1581,1581,1471,1471,0481,147
2023-09-271,1501,1601,1501,158861,158
2023-09-261,1841,1841,1641,1653601,165
2023-09-251,1981,1981,1771,1841151,184
2023-09-221,1881,1881,1621,179891,179
2023-09-211,2211,2211,2101,21081,210
2023-09-201,2181,2321,2161,21661,216
2023-09-191,2201,2411,2201,2241241,224
2023-09-151,2201,2491,2201,2291331,229
2023-09-141,2181,2181,2041,216391,216
2023-09-131,2241,2241,2181,21841,218
2023-09-121,2241,2241,2101,2111091,211
2023-09-111,2171,2231,2151,215551,215
2023-09-081,2091,2271,2091,227261,227
2023-09-071,2111,2261,2111,213311,213
2023-09-061,2471,2471,2101,2213481,221
2023-09-051,2571,2571,2311,2333451,233
2023-09-041,2541,2541,2341,2521681,252
2023-09-011,2481,2481,2221,2451621,245
2023-08-311,2601,2601,2331,2441171,244
2023-08-301,2201,2351,2201,2302381,230
2023-08-291,2071,2201,2071,2168781,216
2023-08-281,2061,2101,2061,206591,206
2023-08-251,2051,2051,1891,205351,205
2023-08-241,1931,2021,1931,202271,202
2023-08-231,2111,2111,1821,1822011,182
2023-08-221,1881,2101,1781,1872571,187
2023-08-211,1751,1801,1751,1781241,178
2023-08-181,1861,1861,1701,1741361,174
2023-08-171,1821,1931,1711,193171,193
2023-08-161,1851,1851,1711,171281,171
2023-08-151,1861,1881,1731,1841181,184
2023-08-141,1801,1861,1741,180131,180
2023-08-101,1721,1821,1711,1752421,175
2023-08-091,1911,1911,1721,17261,172
2023-08-081,1891,1891,1801,18021,180
2023-08-071,1781,1781,1641,169121,169
2023-08-041,1851,1851,1671,1674211,167
2023-08-031,1601,1761,1601,174371,174
2023-08-021,1891,1891,1731,1741191,174
2023-08-011,1781,1861,1781,186491,186
2023-07-311,2011,2011,1671,1741,5401,174
2023-07-281,1881,1881,1551,1713091,171
2023-07-271,2221,2221,2071,207221,207
2023-07-261,2221,2221,1971,2081351,208
2023-07-251,2241,2241,1991,209591,209
2023-07-241,1881,2061,1881,2043931,204
2023-07-211,1811,1841,1811,1841021,184
2023-07-201,1881,1881,1731,179311,179
2023-07-191,1861,1861,1611,1671111,167
2023-07-181,2001,2001,1731,176911,176
2023-07-141,1761,1761,1711,172261,172
2023-07-131,1621,1751,1621,1752,7471,175
2023-07-121,1691,1691,1481,1481461,148
2023-07-111,1451,1471,1411,1463181,146
2023-07-101,1871,1871,1441,1454641,145
2023-07-071,1731,1731,1621,1672251,167
2023-07-061,1911,1921,1801,185381,185
2023-07-051,2171,2171,1871,1933191,193
2023-07-041,1751,1881,1751,187401,187
2023-07-031,1981,1981,1711,1761041,176
2023-06-301,1651,1681,1651,1683201,168
2023-06-291,1371,1641,1371,160981,160
2023-06-281,1541,1571,1501,157511,157
2023-06-271,1361,1431,1361,14331,143
2023-06-261,1461,1461,1211,122691,122
2023-06-231,1731,1731,1281,1281191,128
2023-06-221,1751,1751,1451,149191,149
2023-06-211,1791,1791,1621,162531,162
2023-06-201,1951,1951,1751,1792141,179
2023-06-191,1961,1961,1751,1772901,177
2023-06-161,1781,1781,1541,1621981,162
2023-06-151,1451,1541,1431,1541221,154
2023-06-141,1271,1401,1271,1401531,140
2023-06-131,1311,1311,1161,1221851,122
2023-06-121,1431,1431,1191,1243041,124
2023-06-091,1491,1491,1301,135871,135
2023-06-081,1551,1551,1361,1421,0781,142
2023-06-071,1401,1461,1361,1371051,137
2023-06-061,1571,1571,1291,134551,134
2023-06-051,1531,1531,1461,1486551,148
2023-06-021,1281,1281,1151,123501,123
2023-06-011,1021,1231,1021,1221041,122
2023-05-311,1301,1301,1021,115151,115
2023-05-301,1401,1401,1261,127351,127
2023-05-291,1361,1361,1291,134491,134
2023-05-261,1261,1261,1051,107601,107
2023-05-251,1311,1311,1011,1073541,107
2023-05-241,1411,1411,1151,115611,115
2023-05-231,1161,1301,1161,1273021,127
2023-05-221,1191,1191,1151,1161431,116
2023-05-191,1041,1211,1041,120591,120
2023-05-181,1051,1181,1051,1171531,117
2023-05-171,1211,1221,1031,1051611,105
2023-05-161,1351,1351,1181,121521,121
2023-05-151,1331,1331,1131,119531,119
2023-05-121,1141,1141,1121,112631,112
2023-05-111,1241,1261,1221,126471,126
2023-05-101,1301,1301,1151,1201171,120
2023-05-091,1301,1301,1221,122211,122
2023-05-081,1221,1291,1221,1292,0281,129
2023-05-021,1331,1331,1131,113301,113
2023-05-011,1001,1241,1001,1241491,124
2023-04-281,0831,0901,0821,0901661,090
2023-04-271,0831,0831,0571,0652831,065
2023-04-261,0631,0721,0631,072981,072
2023-04-251,0951,0951,0871,088321,088
2023-04-241,1131,1131,0921,097141,097
2023-04-211,1021,1021,0881,088211,088
2023-04-201,1171,1171,0981,1013481,101
2023-04-191,0801,0941,0801,0942101,094
2023-04-181,0891,1181,0891,0971381,097
2023-04-171,1001,1001,0811,081691,081
2023-04-141,0961,0961,0791,081261,081
2023-04-131,0951,0951,0831,0861101,086
2023-04-121,0901,0911,0861,091751,091
2023-04-111,0831,1001,0831,0881231,088
2023-04-101,0871,0871,0741,0771281,077
2023-04-071,0711,0731,0691,0731601,073
2023-04-061,0731,0761,0591,0761771,076
2023-04-051,0921,0921,0791,0801031,080
2023-04-041,0631,0941,0631,0943351,094
2023-04-031,0801,0951,0801,0931851,093
2023-03-311,0671,0811,0671,075591,075
2023-03-301,0691,0691,0561,0566041,056
2023-03-291,0241,0501,0241,0441961,044
2023-03-281,0561,0561,0341,0366041,036
2023-03-271,0351,0351,0281,0298931,029
2023-03-241,0241,0241,0011,0055081,005
2023-03-231,0141,0161,0121,0162311,016
2023-03-221,0561,0561,0451,050731,050
2023-03-201,0551,0551,0321,0321781,032
2023-03-171,0841,0841,0671,068921,068
2023-03-161,0681,0711,0601,0681491,068
2023-03-151,0961,0961,0801,083191,083
2023-03-141,0621,0661,0301,0665751,066
2023-03-131,1171,1171,0591,0705351,070
2023-03-101,1001,1001,0851,0872351,087
2023-03-091,1391,1391,1191,119531,119
2023-03-081,1421,1421,1211,1245461,124
2023-03-071,1351,1381,1311,13831,138
2023-03-061,1391,1391,1291,1302421,130
2023-03-031,1121,1251,1121,1211,0131,121
2023-03-021,1231,1231,1051,1068461,106
2023-03-011,1361,1361,1361,13611,136
2023-02-281,1221,1261,1221,1265511,126
2023-02-271,1201,1201,1151,1168321,116
2023-02-241,1251,1281,1241,1282781,128
2023-02-221,1441,1441,1281,128901,128
2023-02-211,1541,1541,1361,1382791,138
2023-02-201,1531,1531,1391,1403971,140
2023-02-171,1371,1391,1341,138931,138
2023-02-161,1531,1531,1481,153481,153
2023-02-151,1341,1371,1341,134131,134
2023-02-141,1551,1551,1351,135821,135
2023-02-131,1081,1261,1081,1263881,126
2023-02-101,1421,1421,1261,127531,127
2023-02-091,1531,1531,1361,1361411,136
2023-02-081,1421,1421,1381,141571,141
2023-02-071,1591,1591,1561,156201,156
2023-02-061,1701,1701,1561,1561,3811,156
2023-02-031,1621,1621,1591,1601081,160
2023-02-021,1331,1381,1331,1342431,134
2023-02-011,1301,1331,1271,1331711,133
2023-01-311,1271,1271,1171,1201151,120
2023-01-301,1381,1381,1241,1293681,129
2023-01-271,1151,1241,1151,1241841,124
2023-01-261,1091,1091,1021,10231,102
2023-01-251,1141,1141,1021,1092871,109
2023-01-241,1061,1081,1041,1051,5691,105
2023-01-231,0891,0891,0671,067251,067
2023-01-201,0591,0591,0551,0592161,059
2023-01-191,0731,0731,0581,059341,059
2023-01-181,0771,0801,0771,080291,080
2023-01-171,0681,0681,0601,063551,063
2023-01-161,0551,0551,0501,0531181,053
2023-01-131,0601,0601,0551,0552231,055
2023-01-121,0511,0661,0511,0633041,063
2023-01-111,0211,0371,0211,0373341,037
2023-01-101,0281,0281,0261,027971,027
2023-01-061,0141,0211,0141,021521,021
2023-01-051,0001,0351,0001,0351511,035
2023-01-041,0021,002992996434996

分割・併合履歴 ： なし