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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 182,700 | 183,400 | 179,300 | 180,900 | -2,700 | -1.5% | 12,016 |
| 2022/03/22 | 180,500 | 183,800 | 177,400 | 183,600 | +2,600 | +1.4% | 13,923 |
| 2022/03/18 | 177,000 | 182,000 | 176,500 | 181,000 | +3,900 | +2.2% | 14,533 |
| 2022/03/17 | 175,200 | 177,800 | 174,800 | 177,100 | +100 | +0.1% | 15,570 |
| 2022/03/16 | 172,500 | 178,400 | 172,500 | 177,000 | +3,700 | +2.1% | 14,573 |
| 2022/03/15 | 174,500 | 175,800 | 172,600 | 173,300 | -1,100 | -0.6% | 11,894 |
| 2022/03/14 | 178,000 | 179,400 | 174,400 | 174,400 | -4,500 | -2.5% | 8,548 |
| 2022/03/11 | 181,100 | 183,800 | 178,900 | 178,900 | -100 | -0.1% | 16,482 |
| 2022/03/10 | 175,800 | 179,900 | 175,000 | 179,000 | +5,500 | +3.2% | 9,118 |
| 2022/03/09 | 177,000 | 179,000 | 173,100 | 173,500 | -5,600 | -3.1% | 15,978 |
| 2022/03/08 | 175,600 | 179,700 | 175,300 | 179,100 | +3,500 | +2% | 16,980 |
| 2022/03/07 | 175,900 | 177,600 | 174,300 | 175,600 | -900 | -0.5% | 10,606 |
| 2022/03/04 | 177,200 | 177,500 | 173,900 | 176,500 | +900 | +0.5% | 10,952 |
| 2022/03/03 | 177,100 | 177,900 | 175,000 | 175,600 | -200 | -0.1% | 7,167 |
| 2022/03/02 | 174,300 | 176,300 | 172,000 | 175,800 | +1,700 | +1% | 9,993 |
| 2022/03/01 | 173,000 | 174,600 | 172,300 | 174,100 | +2,500 | +1.5% | 9,575 |
| 2022/02/28 | 170,300 | 172,700 | 168,400 | 171,600 | +1,800 | +1.1% | 12,420 |
| 2022/02/25 | 172,100 | 172,300 | 167,900 | 169,800 | -5,300 | -3% | 15,005 |
| 2022/02/24 | 172,600 | 177,600 | 172,300 | 175,100 | +2,300 | +1.3% | 25,317 |
| 2022/02/22 | 172,900 | 173,600 | 170,800 | 172,800 | -2,100 | -1.2% | 13,033 |
| 2022/02/21 | 175,500 | 176,700 | 174,100 | 174,900 | +100 | +0.1% | 5,358 |
| 2022/02/18 | 175,000 | 175,400 | 172,800 | 174,800 | -600 | -0.3% | 8,563 |
| 2022/02/17 | 174,400 | 175,800 | 172,300 | 175,400 | +2,400 | +1.4% | 8,230 |
| 2022/02/16 | 171,200 | 173,500 | 170,600 | 173,000 | +2,500 | +1.5% | 8,270 |
| 2022/02/15 | 170,800 | 173,600 | 169,900 | 170,500 | -1,400 | -0.8% | 18,369 |
| 2022/02/14 | 172,400 | 174,800 | 169,500 | 171,900 | -3,700 | -2.1% | 11,607 |
| 2022/02/10 | 173,600 | 176,000 | 172,000 | 175,600 | +2,000 | +1.2% | 15,686 |
| 2022/02/09 | 168,200 | 174,600 | 167,600 | 173,600 | +2,500 | +1.5% | 12,925 |
| 2022/02/08 | 172,800 | 175,600 | 169,700 | 171,100 | -4,900 | -2.8% | 19,043 |
| 2022/02/07 | 180,100 | 180,800 | 175,900 | 176,000 | -4,600 | -2.5% | 10,050 |
| 2022/02/04 | 183,900 | 184,900 | 180,600 | 180,600 | -3,000 | -1.6% | 8,100 |
| 2022/02/03 | 182,100 | 185,300 | 181,200 | 183,600 | +2,500 | +1.4% | 6,936 |
| 2022/02/02 | 181,300 | 182,800 | 180,300 | 181,100 | +300 | +0.2% | 6,951 |
| 2022/02/01 | 185,600 | 187,300 | 179,400 | 180,800 | -3,900 | -2.1% | 13,761 |
| 2022/01/31 | 187,000 | 189,200 | 184,700 | 184,700 | -1,300 | -0.7% | 17,682 |
| 2022/01/28 | 184,400 | 187,200 | 181,600 | 186,000 | -1,200 | -0.6% | 11,934 |
| 2022/01/27 | 185,200 | 187,200 | 178,800 | 187,200 | +1,800 | +1% | 22,331 |
| 2022/01/26 | 187,000 | 187,200 | 182,300 | 185,400 | +200 | +0.1% | 12,881 |
| 2022/01/25 | 184,700 | 186,700 | 183,300 | 185,200 | +1,400 | +0.8% | 20,304 |
| 2022/01/24 | 181,600 | 185,300 | 179,100 | 183,800 | +2,200 | +1.2% | 19,694 |
| 2022/01/21 | 170,000 | 182,900 | 169,700 | 181,600 | +10,900 | +6.4% | 37,245 |
| 2022/01/20 | 174,600 | 175,500 | 170,700 | 170,700 | -2,800 | -1.6% | 29,322 |
| 2022/01/19 | 178,000 | 178,200 | 172,500 | 173,500 | -3,600 | -2% | 19,256 |
| 2022/01/18 | 176,200 | 179,600 | 175,200 | 177,100 | +800 | +0.5% | 8,569 |
| 2022/01/17 | 178,900 | 179,900 | 176,100 | 176,300 | -3,100 | -1.7% | 8,781 |
| 2022/01/14 | 181,900 | 182,600 | 179,400 | 179,400 | -2,700 | -1.5% | 11,960 |
| 2022/01/13 | 185,000 | 186,800 | 181,700 | 182,100 | -2,100 | -1.1% | 11,997 |
| 2022/01/12 | 186,600 | 187,700 | 183,300 | 184,200 | -2,900 | -1.5% | 10,861 |
| 2022/01/11 | 191,000 | 191,600 | 186,500 | 187,100 | -4,000 | -2.1% | 10,637 |
| 2022/01/07 | 195,200 | 196,300 | 190,700 | 191,100 | -4,200 | -2.2% | 11,202 |
851～
900
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
