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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 144,600 | 144,700 | 142,100 | 142,300 | -2,100 | -1.5% | 12,621 |
| 2023/06/28 | 143,500 | 144,600 | 143,300 | 144,400 | +1,000 | +0.7% | 12,974 |
| 2023/06/27 | 144,000 | 144,700 | 142,400 | 143,400 | -400 | -0.3% | 15,972 |
| 2023/06/26 | 144,500 | 144,800 | 143,200 | 143,800 | -1,000 | -0.7% | 10,752 |
| 2023/06/23 | 145,600 | 145,900 | 144,800 | 144,800 | -800 | -0.5% | 11,956 |
| 2023/06/22 | 145,500 | 145,700 | 144,800 | 145,600 | -400 | -0.3% | 11,519 |
| 2023/06/21 | 145,400 | 146,000 | 144,700 | 146,000 | +1,000 | +0.7% | 8,323 |
| 2023/06/20 | 145,900 | 146,300 | 144,600 | 145,000 | -1,100 | -0.8% | 8,425 |
| 2023/06/19 | 145,700 | 146,300 | 144,600 | 146,100 | -200 | -0.1% | 8,676 |
| 2023/06/16 | 144,900 | 146,300 | 144,100 | 146,300 | +700 | +0.5% | 23,543 |
| 2023/06/15 | 144,400 | 146,400 | 144,400 | 145,600 | +1,700 | +1.2% | 13,697 |
| 2023/06/14 | 146,100 | 146,700 | 143,900 | 143,900 | -2,400 | -1.6% | 12,454 |
| 2023/06/13 | 147,200 | 147,400 | 145,600 | 146,300 | -1,200 | -0.8% | 8,887 |
| 2023/06/12 | 147,500 | 148,200 | 146,500 | 147,500 | -400 | -0.3% | 8,750 |
| 2023/06/09 | 146,800 | 148,100 | 146,600 | 147,900 | +1,800 | +1.2% | 13,540 |
| 2023/06/08 | 145,900 | 146,300 | 144,600 | 146,100 | ±0 | ±0% | 19,245 |
| 2023/06/07 | 147,600 | 148,300 | 145,900 | 146,100 | -2,100 | -1.4% | 20,034 |
| 2023/06/06 | 147,400 | 148,200 | 146,800 | 148,200 | +100 | +0.1% | 12,242 |
| 2023/06/05 | 146,900 | 148,100 | 146,700 | 148,100 | +1,200 | +0.8% | 10,646 |
| 2023/06/02 | 146,100 | 147,300 | 145,700 | 146,900 | +700 | +0.5% | 15,555 |
| 2023/06/01 | 147,100 | 148,300 | 146,200 | 146,200 | -1,600 | -1.1% | 18,977 |
| 2023/05/31 | 145,900 | 148,200 | 145,600 | 147,800 | +1,700 | +1.2% | 43,624 |
| 2023/05/30 | 146,100 | 146,900 | 145,000 | 146,100 | +200 | +0.1% | 8,169 |
| 2023/05/29 | 145,500 | 146,300 | 144,500 | 145,900 | +300 | +0.2% | 10,467 |
| 2023/05/26 | 145,400 | 145,700 | 143,900 | 145,600 | +600 | +0.4% | 15,466 |
| 2023/05/25 | 146,000 | 146,500 | 144,700 | 145,000 | -1,600 | -1.1% | 49,878 |
| 2023/05/24 | 146,500 | 146,700 | 144,800 | 146,600 | +300 | +0.2% | 66,018 |
| 2023/05/23 | 148,200 | 148,700 | 145,700 | 146,300 | -2,700 | -1.8% | 24,864 |
| 2023/05/22 | 147,500 | 149,000 | 146,600 | 149,000 | +1,500 | +1% | 22,915 |
| 2023/05/19 | 148,000 | 148,400 | 145,900 | 147,500 | -600 | -0.4% | 68,125 |
| 2023/05/18 | 151,700 | 151,900 | 147,900 | 148,100 | -3,300 | -2.2% | 22,566 |
| 2023/05/17 | 153,200 | 153,700 | 151,300 | 151,400 | -1,600 | -1% | 13,232 |
| 2023/05/16 | 151,000 | 154,000 | 150,900 | 153,000 | -1,400 | -0.9% | 19,711 |
| 2023/05/15 | 152,500 | 154,700 | 152,000 | 154,400 | +1,700 | +1.1% | 6,219 |
| 2023/05/12 | 151,800 | 153,200 | 151,200 | 152,700 | +900 | +0.6% | 6,465 |
| 2023/05/11 | 152,700 | 153,200 | 151,300 | 151,800 | -800 | -0.5% | 4,958 |
| 2023/05/10 | 154,400 | 154,400 | 152,500 | 152,600 | -1,600 | -1% | 10,467 |
| 2023/05/09 | 156,000 | 156,900 | 154,000 | 154,200 | -400 | -0.3% | 16,220 |
| 2023/05/08 | 155,800 | 155,800 | 153,600 | 154,600 | +200 | +0.1% | 10,933 |
| 2023/05/02 | 153,500 | 155,700 | 152,700 | 154,400 | -200 | -0.1% | 7,694 |
| 2023/05/01 | 155,500 | 155,500 | 153,700 | 154,600 | -900 | -0.6% | 6,381 |
| 2023/04/28 | 152,000 | 155,800 | 151,700 | 155,500 | +3,800 | +2.5% | 12,033 |
| 2023/04/27 | 151,400 | 152,200 | 150,100 | 151,700 | +300 | +0.2% | 7,752 |
| 2023/04/26 | 151,900 | 153,000 | 151,300 | 151,400 | -200 | -0.1% | 9,627 |
| 2023/04/25 | 149,900 | 151,900 | 149,100 | 151,600 | +1,700 | +1.1% | 5,718 |
| 2023/04/24 | 149,700 | 150,200 | 148,500 | 149,900 | +300 | +0.2% | 9,807 |
| 2023/04/21 | 152,300 | 152,400 | 148,600 | 149,600 | -2,900 | -1.9% | 9,272 |
| 2023/04/20 | 152,700 | 152,900 | 151,300 | 152,500 | -200 | -0.1% | 9,847 |
| 2023/04/19 | 152,500 | 153,300 | 151,500 | 152,700 | -400 | -0.3% | 11,060 |
| 2023/04/18 | 152,100 | 154,400 | 151,300 | 153,100 | +2,500 | +1.7% | 15,686 |
451～
500
件表示中 / 3019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
