ＧＬＰ投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 132,300 | 134,000 | 132,100 | 133,800 | +1,400 | +1.1% | 8,657 |
| 2025/07/31 | 132,400 | 133,500 | 132,000 | 132,400 | -300 | -0.2% | 13,545 |
| 2025/07/30 | 130,800 | 133,200 | 130,700 | 132,700 | +2,000 | +1.5% | 16,904 |
| 2025/07/29 | 130,100 | 130,800 | 129,600 | 130,700 | +800 | +0.6% | 9,356 |
| 2025/07/28 | 129,500 | 131,100 | 129,400 | 129,900 | +400 | +0.3% | 9,519 |
| 2025/07/25 | 129,900 | 130,200 | 128,900 | 129,500 | -100 | -0.1% | 9,400 |
| 2025/07/24 | 129,800 | 130,600 | 129,300 | 129,600 | -100 | -0.1% | 10,262 |
| 2025/07/23 | 129,600 | 130,500 | 129,600 | 129,700 | -400 | -0.3% | 9,325 |
| 2025/07/22 | 129,300 | 130,300 | 128,900 | 130,100 | +1,000 | +0.8% | 11,387 |
| 2025/07/18 | 130,500 | 130,700 | 129,100 | 129,100 | -1,200 | -0.9% | 12,372 |
| 2025/07/17 | 130,300 | 130,400 | 129,800 | 130,300 | +100 | +0.1% | 9,150 |
| 2025/07/16 | 131,000 | 131,500 | 129,900 | 130,200 | -700 | -0.5% | 11,693 |
| 2025/07/15 | 130,300 | 131,100 | 129,600 | 130,900 | +700 | +0.5% | 9,946 |
| 2025/07/14 | 129,900 | 130,200 | 129,600 | 130,200 | +600 | +0.5% | 8,386 |
| 2025/07/11 | 129,200 | 129,600 | 129,000 | 129,600 | +400 | +0.3% | 9,462 |
| 2025/07/10 | 129,300 | 129,800 | 128,800 | 129,200 | +100 | +0.1% | 8,893 |
| 2025/07/09 | 129,600 | 130,200 | 129,100 | 129,100 | -500 | -0.4% | 10,941 |
| 2025/07/08 | 131,800 | 131,800 | 129,600 | 129,600 | -2,500 | -1.9% | 14,312 |
| 2025/07/07 | 130,400 | 132,100 | 130,400 | 132,100 | +1,800 | +1.4% | 8,058 |
| 2025/07/04 | 130,200 | 130,400 | 129,800 | 130,300 | +200 | +0.2% | 7,853 |
| 2025/07/03 | 130,000 | 131,400 | 130,000 | 130,100 | -300 | -0.2% | 9,161 |
| 2025/07/02 | 130,000 | 130,700 | 129,500 | 130,400 | +700 | +0.5% | 14,302 |
| 2025/07/01 | 129,100 | 130,000 | 128,900 | 129,700 | ±0 | ±0% | 8,485 |
| 2025/06/30 | 130,600 | 130,800 | 129,300 | 129,700 | -1,500 | -1.1% | 17,073 |
| 2025/06/27 | 130,600 | 131,200 | 130,200 | 131,200 | +100 | +0.1% | 12,539 |
| 2025/06/26 | 130,600 | 131,400 | 129,400 | 131,100 | +400 | +0.3% | 14,589 |
| 2025/06/25 | 130,800 | 131,400 | 130,400 | 130,700 | -200 | -0.2% | 10,452 |
| 2025/06/24 | 130,600 | 131,500 | 130,500 | 130,900 | +200 | +0.2% | 10,978 |
| 2025/06/23 | 129,100 | 131,100 | 128,800 | 130,700 | +1,900 | +1.5% | 10,232 |
| 2025/06/20 | 129,600 | 129,900 | 128,700 | 128,800 | -1,200 | -0.9% | 22,079 |
| 2025/06/19 | 129,800 | 130,200 | 129,000 | 130,000 | +500 | +0.4% | 7,281 |
| 2025/06/18 | 129,200 | 130,200 | 128,900 | 129,500 | -200 | -0.2% | 8,235 |
| 2025/06/17 | 128,900 | 130,000 | 128,000 | 129,700 | +400 | +0.3% | 10,418 |
| 2025/06/16 | 130,000 | 131,200 | 128,500 | 129,300 | -600 | -0.5% | 10,229 |
| 2025/06/13 | 129,400 | 129,900 | 127,900 | 129,900 | +900 | +0.7% | 20,915 |
| 2025/06/12 | 129,000 | 129,500 | 128,200 | 129,000 | +500 | +0.4% | 12,398 |
| 2025/06/11 | 127,600 | 128,800 | 127,300 | 128,500 | +1,300 | +1% | 10,156 |
| 2025/06/10 | 127,300 | 127,500 | 126,900 | 127,200 | -100 | -0.1% | 7,009 |
| 2025/06/09 | 128,000 | 128,500 | 127,300 | 127,300 | -600 | -0.5% | 7,562 |
| 2025/06/06 | 127,200 | 128,300 | 127,000 | 127,900 | +600 | +0.5% | 4,344 |
| 2025/06/05 | 127,000 | 127,300 | 126,400 | 127,300 | -700 | -0.5% | 8,609 |
| 2025/06/04 | 127,900 | 128,300 | 127,600 | 128,000 | +400 | +0.3% | 5,128 |
| 2025/06/03 | 127,700 | 128,100 | 126,900 | 127,600 | -300 | -0.2% | 5,832 |
| 2025/06/02 | 127,500 | 127,900 | 127,100 | 127,900 | +800 | +0.6% | 9,696 |
| 2025/05/30 | 128,500 | 128,500 | 126,700 | 127,100 | -1,300 | -1% | 15,712 |
| 2025/05/29 | 128,000 | 128,400 | 127,100 | 128,400 | +1,000 | +0.8% | 15,688 |
| 2025/05/28 | 126,100 | 127,800 | 125,900 | 127,400 | +1,400 | +1.1% | 8,293 |
| 2025/05/27 | 126,100 | 126,600 | 125,900 | 126,000 | +400 | +0.3% | 5,919 |
| 2025/05/26 | 125,400 | 126,100 | 125,100 | 125,600 | +200 | +0.2% | 5,151 |
| 2025/05/23 | 124,700 | 125,400 | 124,400 | 125,400 | +900 | +0.7% | 5,518 |
1～
50
件表示中 / 3081件
類似銘柄と比較する
現在ご覧いただいている「ＧＬＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
