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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 154,300 | 157,200 | 152,400 | 157,000 | +2,900 | +1.9% | 19,320 |
| 2022/10/31 | 154,100 | 155,600 | 152,700 | 154,100 | +200 | +0.1% | 32,748 |
| 2022/10/28 | 153,200 | 154,100 | 152,300 | 153,900 | -1,400 | -0.9% | 22,224 |
| 2022/10/27 | 151,600 | 155,500 | 150,700 | 155,300 | +2,000 | +1.3% | 28,380 |
| 2022/10/26 | 149,100 | 153,400 | 148,600 | 153,300 | +5,000 | +3.4% | 29,765 |
| 2022/10/25 | 145,700 | 148,500 | 145,000 | 148,300 | +2,800 | +1.9% | 25,809 |
| 2022/10/24 | 144,700 | 146,800 | 144,700 | 145,500 | +800 | +0.6% | 61,479 |
| 2022/10/21 | 146,600 | 146,800 | 143,600 | 144,700 | -1,500 | -1% | 60,197 |
| 2022/10/20 | 144,500 | 148,100 | 144,500 | 146,200 | +700 | +0.5% | 24,821 |
| 2022/10/19 | 144,100 | 146,500 | 142,400 | 145,500 | +400 | +0.3% | 29,332 |
| 2022/10/18 | 148,600 | 150,200 | 144,900 | 145,100 | -2,600 | -1.8% | 79,499 |
| 2022/10/17 | 149,600 | 150,500 | 146,000 | 147,700 | -4,500 | -3% | 38,047 |
| 2022/10/14 | 152,500 | 153,900 | 151,300 | 152,200 | +700 | +0.5% | 19,392 |
| 2022/10/13 | 154,100 | 155,600 | 150,400 | 151,500 | -6,600 | -4.2% | 26,340 |
| 2022/10/12 | 158,100 | 158,500 | 156,600 | 158,100 | +200 | +0.1% | 12,399 |
| 2022/10/11 | 158,600 | 159,700 | 157,100 | 157,900 | -1,300 | -0.8% | 10,488 |
| 2022/10/07 | 157,600 | 159,800 | 156,900 | 159,200 | -200 | -0.1% | 10,201 |
| 2022/10/06 | 160,900 | 161,400 | 158,500 | 159,400 | -2,400 | -1.5% | 9,652 |
| 2022/10/05 | 161,200 | 162,400 | 159,400 | 161,800 | +300 | +0.2% | 11,411 |
| 2022/10/04 | 162,200 | 162,800 | 160,600 | 161,500 | +700 | +0.4% | 8,111 |
| 2022/10/03 | 161,000 | 161,600 | 158,100 | 160,800 | +700 | +0.4% | 10,242 |
| 2022/09/30 | 156,700 | 160,600 | 155,700 | 160,100 | +2,500 | +1.6% | 21,119 |
| 2022/09/29 | 160,100 | 161,500 | 157,300 | 157,600 | -300 | -0.2% | 17,976 |
| 2022/09/28 | 157,600 | 159,100 | 156,100 | 157,900 | -300 | -0.2% | 23,183 |
| 2022/09/27 | 160,100 | 161,000 | 157,200 | 158,200 | -1,900 | -1.2% | 18,501 |
| 2022/09/26 | 164,000 | 164,400 | 160,100 | 160,100 | -4,700 | -2.9% | 13,710 |
| 2022/09/22 | 165,300 | 166,000 | 163,500 | 164,800 | -500 | -0.3% | 10,076 |
| 2022/09/21 | 164,900 | 166,100 | 164,600 | 165,300 | +1,000 | +0.6% | 9,875 |
| 2022/09/20 | 166,100 | 166,100 | 164,100 | 164,300 | -2,000 | -1.2% | 7,451 |
| 2022/09/16 | 164,200 | 166,800 | 163,500 | 166,300 | +2,200 | +1.3% | 18,610 |
| 2022/09/15 | 165,900 | 166,000 | 163,500 | 164,100 | -1,900 | -1.1% | 12,248 |
| 2022/09/14 | 167,600 | 167,700 | 165,800 | 166,000 | -1,600 | -1% | 7,567 |
| 2022/09/13 | 167,900 | 168,200 | 166,900 | 167,600 | -100 | -0.1% | 6,952 |
| 2022/09/12 | 167,300 | 168,200 | 166,400 | 167,700 | +1,200 | +0.7% | 6,294 |
| 2022/09/09 | 164,400 | 167,200 | 164,400 | 166,500 | +900 | +0.5% | 12,817 |
| 2022/09/08 | 167,900 | 167,900 | 165,500 | 165,600 | -1,900 | -1.1% | 8,503 |
| 2022/09/07 | 165,400 | 168,500 | 165,000 | 167,500 | +2,300 | +1.4% | 11,911 |
| 2022/09/06 | 167,500 | 167,900 | 164,900 | 165,200 | -2,200 | -1.3% | 7,191 |
| 2022/09/05 | 165,900 | 168,400 | 165,800 | 167,400 | +1,600 | +1% | 4,763 |
| 2022/09/02 | 168,700 | 169,300 | 165,700 | 165,800 | -1,700 | -1% | 8,007 |
| 2022/09/01 | 170,100 | 170,100 | 167,500 | 167,500 | -2,400 | -1.4% | 9,318 |
| 2022/08/31 | 171,600 | 172,100 | 169,300 | 169,900 | -1,600 | -0.9% | 15,567 |
| 2022/08/30 | 169,100 | 172,000 | 168,900 | 171,500 | -1,500 | -0.9% | 10,297 |
| 2022/08/29 | 172,100 | 173,800 | 170,600 | 173,000 | -100 | -0.1% | 19,289 |
| 2022/08/26 | 172,800 | 173,400 | 172,300 | 173,100 | +1,000 | +0.6% | 7,889 |
| 2022/08/25 | 172,700 | 173,100 | 171,600 | 172,100 | +400 | +0.2% | 8,807 |
| 2022/08/24 | 171,600 | 172,800 | 171,500 | 171,700 | -200 | -0.1% | 10,476 |
| 2022/08/23 | 173,500 | 173,600 | 171,900 | 171,900 | -1,800 | -1% | 13,590 |
| 2022/08/22 | 172,800 | 174,700 | 171,800 | 173,700 | +1,000 | +0.6% | 13,520 |
| 2022/08/19 | 175,300 | 175,300 | 172,700 | 172,700 | -2,300 | -1.3% | 11,866 |
701～
750
件表示中 / 3107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
