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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 190,000 | 191,400 | 189,100 | 189,300 | -400 | -0.2% | 9,193 |
| 2021/06/14 | 188,700 | 190,000 | 187,700 | 189,700 | +2,000 | +1.1% | 6,229 |
| 2021/06/11 | 186,400 | 188,900 | 186,400 | 187,700 | -200 | -0.1% | 18,750 |
| 2021/06/10 | 187,200 | 189,200 | 186,900 | 187,900 | +900 | +0.5% | 10,557 |
| 2021/06/09 | 189,200 | 189,200 | 185,300 | 187,000 | -1,700 | -0.9% | 16,026 |
| 2021/06/08 | 186,800 | 188,900 | 186,300 | 188,700 | +1,700 | +0.9% | 12,146 |
| 2021/06/07 | 183,900 | 187,000 | 183,900 | 187,000 | +2,300 | +1.2% | 10,404 |
| 2021/06/04 | 184,500 | 185,900 | 182,000 | 184,700 | -2,700 | -1.4% | 16,499 |
| 2021/06/03 | 185,800 | 188,400 | 185,100 | 187,400 | -300 | -0.2% | 16,550 |
| 2021/06/02 | 190,000 | 190,400 | 186,200 | 187,700 | +3,000 | +1.6% | 14,190 |
| 2021/06/01 | 186,100 | 186,200 | 184,000 | 184,700 | -2,200 | -1.2% | 10,487 |
| 2021/05/31 | 186,500 | 187,000 | 185,600 | 186,900 | +200 | +0.1% | 6,516 |
| 2021/05/28 | 187,500 | 187,600 | 185,600 | 186,700 | -1,600 | -0.8% | 11,288 |
| 2021/05/27 | 186,400 | 188,800 | 183,900 | 188,300 | +2,100 | +1.1% | 19,126 |
| 2021/05/26 | 186,000 | 187,700 | 184,900 | 186,200 | +1,100 | +0.6% | 9,744 |
| 2021/05/25 | 185,000 | 185,800 | 184,100 | 185,100 | +1,100 | +0.6% | 9,051 |
| 2021/05/24 | 183,900 | 184,900 | 183,200 | 184,000 | -700 | -0.4% | 6,376 |
| 2021/05/21 | 186,000 | 186,000 | 183,700 | 184,700 | -1,000 | -0.5% | 8,882 |
| 2021/05/20 | 183,600 | 185,800 | 182,800 | 185,700 | +1,700 | +0.9% | 17,290 |
| 2021/05/19 | 181,900 | 184,100 | 180,400 | 184,000 | +1,400 | +0.8% | 11,237 |
| 2021/05/18 | 182,500 | 183,000 | 180,500 | 182,600 | +1,800 | +1% | 9,075 |
| 2021/05/17 | 181,000 | 182,200 | 178,800 | 180,800 | +2,200 | +1.2% | 10,408 |
| 2021/05/14 | 178,100 | 181,900 | 177,800 | 178,600 | -600 | -0.3% | 19,820 |
| 2021/05/13 | 180,600 | 180,900 | 178,300 | 179,200 | -2,200 | -1.2% | 7,978 |
| 2021/05/12 | 180,600 | 182,500 | 179,800 | 181,400 | +200 | +0.1% | 8,335 |
| 2021/05/11 | 178,000 | 181,200 | 177,400 | 181,200 | +1,900 | +1.1% | 10,208 |
| 2021/05/10 | 180,200 | 180,800 | 178,200 | 179,300 | -1,300 | -0.7% | 9,099 |
| 2021/05/07 | 183,200 | 184,100 | 180,000 | 180,600 | -500 | -0.3% | 10,809 |
| 2021/05/06 | 183,300 | 184,300 | 179,900 | 181,100 | -2,100 | -1.1% | 11,996 |
| 2021/04/30 | 182,100 | 183,600 | 181,600 | 183,200 | +1,700 | +0.9% | 13,003 |
| 2021/04/28 | 181,100 | 182,000 | 180,000 | 181,500 | -1,200 | -0.7% | 10,664 |
| 2021/04/27 | 183,400 | 183,800 | 181,700 | 182,700 | +400 | +0.2% | 9,454 |
| 2021/04/26 | 183,500 | 183,500 | 181,100 | 182,300 | -1,000 | -0.5% | 8,696 |
| 2021/04/23 | 184,400 | 185,700 | 180,900 | 183,300 | +200 | +0.1% | 14,450 |
| 2021/04/22 | 185,600 | 186,600 | 182,800 | 183,100 | ±0 | ±0% | 12,942 |
| 2021/04/21 | 183,100 | 185,100 | 182,500 | 183,100 | +1,000 | +0.5% | 14,475 |
| 2021/04/20 | 181,700 | 183,200 | 181,300 | 182,100 | +1,600 | +0.9% | 14,641 |
| 2021/04/19 | 181,700 | 182,900 | 179,900 | 180,500 | -1,200 | -0.7% | 10,886 |
| 2021/04/16 | 182,500 | 183,400 | 179,900 | 181,700 | +2,100 | +1.2% | 10,076 |
| 2021/04/15 | 182,200 | 183,800 | 178,300 | 179,600 | -400 | -0.2% | 16,373 |
| 2021/04/14 | 180,000 | 181,200 | 178,300 | 180,000 | +2,500 | +1.4% | 14,396 |
| 2021/04/13 | 179,500 | 180,200 | 177,200 | 177,500 | -2,000 | -1.1% | 11,442 |
| 2021/04/12 | 182,600 | 183,000 | 179,300 | 179,500 | -3,100 | -1.7% | 7,763 |
| 2021/04/09 | 180,000 | 183,600 | 180,000 | 182,600 | +2,600 | +1.4% | 9,264 |
| 2021/04/08 | 177,100 | 181,000 | 176,600 | 180,000 | +4,200 | +2.4% | 15,128 |
| 2021/04/07 | 177,000 | 180,000 | 175,600 | 175,800 | +700 | +0.4% | 23,482 |
| 2021/04/06 | 176,900 | 178,500 | 175,100 | 175,100 | -4,200 | -2.3% | 15,999 |
| 2021/04/05 | 179,500 | 181,200 | 177,100 | 179,300 | +1,000 | +0.6% | 8,944 |
| 2021/04/02 | 179,200 | 180,300 | 177,600 | 178,300 | +300 | +0.2% | 8,182 |
| 2021/04/01 | 180,900 | 181,300 | 176,200 | 178,000 | -3,800 | -2.1% | 19,173 |
951～
1000
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
