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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 121,000 | 121,500 | 120,400 | 121,200 | +200 | +0.2% | 7,955 |
| 2018/05/18 | 120,000 | 121,100 | 119,500 | 121,000 | +500 | +0.4% | 8,299 |
| 2018/05/17 | 118,700 | 120,500 | 118,700 | 120,500 | +1,800 | +1.5% | 8,428 |
| 2018/05/16 | 118,700 | 119,500 | 118,200 | 118,700 | ±0 | ±0% | 7,431 |
| 2018/05/15 | 119,500 | 119,800 | 118,700 | 118,700 | -1,100 | -0.9% | 6,814 |
| 2018/05/14 | 119,300 | 120,000 | 118,900 | 119,800 | +1,200 | +1% | 7,707 |
| 2018/05/11 | 117,800 | 119,400 | 117,700 | 118,600 | +300 | +0.3% | 10,958 |
| 2018/05/10 | 117,100 | 118,600 | 116,100 | 118,300 | +1,700 | +1.5% | 10,659 |
| 2018/05/09 | 119,100 | 119,500 | 116,600 | 116,600 | -2,900 | -2.4% | 8,323 |
| 2018/05/08 | 118,700 | 119,700 | 118,200 | 119,500 | +300 | +0.3% | 6,612 |
| 2018/05/07 | 117,500 | 119,700 | 117,200 | 119,200 | +1,300 | +1.1% | 6,862 |
| 2018/05/02 | 118,100 | 119,000 | 117,900 | 117,900 | -300 | -0.3% | 5,616 |
| 2018/05/01 | 117,800 | 118,800 | 117,200 | 118,200 | +700 | +0.6% | 6,865 |
| 2018/04/27 | 116,400 | 117,500 | 116,300 | 117,500 | +500 | +0.4% | 9,118 |
| 2018/04/26 | 116,100 | 117,000 | 116,000 | 117,000 | +600 | +0.5% | 5,247 |
| 2018/04/25 | 115,700 | 116,500 | 115,600 | 116,400 | +300 | +0.3% | 4,149 |
| 2018/04/24 | 117,000 | 117,000 | 114,900 | 116,100 | +100 | +0.1% | 10,240 |
| 2018/04/23 | 116,200 | 116,900 | 115,000 | 116,000 | -200 | -0.2% | 6,224 |
| 2018/04/20 | 116,400 | 117,100 | 115,600 | 116,200 | -800 | -0.7% | 5,661 |
| 2018/04/19 | 115,900 | 117,100 | 115,400 | 117,000 | +1,400 | +1.2% | 12,927 |
| 2018/04/18 | 114,700 | 116,000 | 114,500 | 115,600 | +2,700 | +2.4% | 10,172 |
| 2018/04/17 | 113,500 | 114,000 | 112,600 | 112,900 | -400 | -0.4% | 10,214 |
| 2018/04/16 | 114,400 | 114,700 | 113,000 | 113,300 | -900 | -0.8% | 6,882 |
| 2018/04/13 | 114,800 | 115,700 | 114,000 | 114,200 | -1,200 | -1% | 8,154 |
| 2018/04/12 | 114,300 | 115,700 | 113,800 | 115,400 | +1,500 | +1.3% | 10,719 |
| 2018/04/11 | 115,200 | 115,700 | 113,700 | 113,900 | -1,300 | -1.1% | 6,983 |
| 2018/04/10 | 115,500 | 116,600 | 115,200 | 115,200 | -400 | -0.3% | 7,271 |
| 2018/04/09 | 114,900 | 116,000 | 114,800 | 115,600 | +900 | +0.8% | 4,415 |
| 2018/04/06 | 115,200 | 115,800 | 114,200 | 114,700 | -1,000 | -0.9% | 6,643 |
| 2018/04/05 | 115,100 | 116,000 | 114,500 | 115,700 | +800 | +0.7% | 8,227 |
| 2018/04/04 | 115,200 | 116,200 | 114,300 | 114,900 | -300 | -0.3% | 10,112 |
| 2018/04/03 | 115,000 | 116,000 | 114,800 | 115,200 | ±0 | ±0% | 6,255 |
| 2018/04/02 | 115,200 | 115,900 | 114,400 | 115,200 | -500 | -0.4% | 6,123 |
| 2018/03/30 | 117,000 | 117,100 | 115,200 | 115,700 | -1,600 | -1.4% | 7,346 |
| 2018/03/29 | 115,900 | 117,300 | 115,400 | 117,300 | +1,600 | +1.4% | 15,188 |
| 2018/03/28 | 113,900 | 116,500 | 113,700 | 115,700 | +1,800 | +1.6% | 9,666 |
| 2018/03/27 | 115,200 | 115,800 | 113,400 | 113,900 | -1,100 | -1% | 8,313 |
| 2018/03/26 | 112,500 | 115,300 | 112,500 | 115,000 | +1,500 | +1.3% | 12,639 |
| 2018/03/23 | 114,800 | 114,800 | 112,200 | 113,500 | -1,500 | -1.3% | 12,214 |
| 2018/03/22 | 115,600 | 116,100 | 114,700 | 115,000 | ±0 | ±0% | 9,073 |
| 2018/03/20 | 114,900 | 115,200 | 114,300 | 115,000 | -200 | -0.2% | 8,079 |
| 2018/03/19 | 116,500 | 116,900 | 115,000 | 115,200 | -2,000 | -1.7% | 8,249 |
| 2018/03/16 | 116,500 | 117,300 | 115,400 | 117,200 | +300 | +0.3% | 27,415 |
| 2018/03/15 | 114,500 | 116,900 | 114,500 | 116,900 | +2,700 | +2.4% | 18,177 |
| 2018/03/14 | 112,200 | 114,800 | 112,200 | 114,200 | +1,400 | +1.2% | 10,272 |
| 2018/03/13 | 111,900 | 113,300 | 111,300 | 112,800 | +1,400 | +1.3% | 12,691 |
| 2018/03/12 | 112,000 | 112,900 | 111,400 | 111,400 | -500 | -0.4% | 11,655 |
| 2018/03/09 | 113,900 | 113,900 | 111,800 | 111,900 | -900 | -0.8% | 18,598 |
| 2018/03/08 | 111,900 | 113,500 | 111,900 | 112,800 | +1,000 | +0.9% | 21,235 |
| 2018/03/07 | 110,500 | 112,400 | 110,500 | 111,800 | +1,000 | +0.9% | 12,978 |
1751～
1800
件表示中 / 3072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
