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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 117,000 | 118,600 | 116,200 | 118,200 | +1,900 | +1.6% | 8,312 |
| 2017/07/19 | 115,000 | 116,900 | 114,700 | 116,300 | +1,100 | +1% | 9,778 |
| 2017/07/18 | 114,800 | 115,800 | 114,700 | 115,200 | +500 | +0.4% | 8,293 |
| 2017/07/14 | 116,800 | 117,100 | 114,400 | 114,700 | -1,800 | -1.5% | 9,631 |
| 2017/07/13 | 116,000 | 116,900 | 115,500 | 116,500 | +1,100 | +1% | 11,769 |
| 2017/07/12 | 117,500 | 117,800 | 115,200 | 115,400 | -2,700 | -2.3% | 9,474 |
| 2017/07/11 | 117,200 | 118,100 | 116,600 | 118,100 | +800 | +0.7% | 8,620 |
| 2017/07/10 | 118,800 | 119,200 | 117,300 | 117,300 | -1,800 | -1.5% | 6,070 |
| 2017/07/07 | 120,000 | 120,100 | 118,500 | 119,100 | -1,200 | -1% | 7,124 |
| 2017/07/06 | 118,900 | 120,600 | 118,600 | 120,300 | +1,500 | +1.3% | 5,521 |
| 2017/07/05 | 120,200 | 120,200 | 117,100 | 118,800 | -600 | -0.5% | 7,530 |
| 2017/07/04 | 120,400 | 121,100 | 119,000 | 119,400 | -900 | -0.7% | 6,016 |
| 2017/07/03 | 121,100 | 121,400 | 120,200 | 120,300 | -800 | -0.7% | 4,487 |
| 2017/06/30 | 122,200 | 122,200 | 120,600 | 121,100 | -1,200 | -1% | 6,149 |
| 2017/06/29 | 122,500 | 122,600 | 121,400 | 122,300 | +200 | +0.2% | 5,906 |
| 2017/06/28 | 123,200 | 124,300 | 122,100 | 122,100 | -1,600 | -1.3% | 7,046 |
| 2017/06/27 | 123,900 | 123,900 | 123,200 | 123,700 | -200 | -0.2% | 3,212 |
| 2017/06/26 | 124,100 | 124,300 | 123,300 | 123,900 | -200 | -0.2% | 3,433 |
| 2017/06/23 | 124,100 | 124,300 | 123,200 | 124,100 | -300 | -0.2% | 3,456 |
| 2017/06/22 | 124,200 | 125,000 | 124,100 | 124,400 | ±0 | ±0% | 2,951 |
| 2017/06/21 | 124,300 | 124,800 | 123,900 | 124,400 | +400 | +0.3% | 2,859 |
| 2017/06/20 | 124,400 | 124,700 | 123,600 | 124,000 | -900 | -0.7% | 3,250 |
| 2017/06/19 | 123,700 | 124,900 | 123,500 | 124,900 | +1,200 | +1% | 4,070 |
| 2017/06/16 | 125,000 | 125,000 | 123,600 | 123,700 | -1,500 | -1.2% | 7,054 |
| 2017/06/15 | 123,400 | 125,600 | 123,400 | 125,200 | +2,300 | +1.9% | 6,777 |
| 2017/06/14 | 123,500 | 123,600 | 122,600 | 122,900 | -200 | -0.2% | 5,482 |
| 2017/06/13 | 123,400 | 123,800 | 122,600 | 123,100 | ±0 | ±0% | 5,805 |
| 2017/06/12 | 122,900 | 123,600 | 122,700 | 123,100 | +600 | +0.5% | 5,728 |
| 2017/06/09 | 123,100 | 123,500 | 122,200 | 122,500 | -700 | -0.6% | 9,406 |
| 2017/06/08 | 124,600 | 125,200 | 122,900 | 123,200 | -1,600 | -1.3% | 7,855 |
| 2017/06/07 | 125,300 | 125,600 | 124,300 | 124,800 | +100 | +0.1% | 8,178 |
| 2017/06/06 | 125,100 | 125,300 | 124,000 | 124,700 | -1,200 | -1% | 6,481 |
| 2017/06/05 | 125,100 | 126,900 | 124,900 | 125,900 | +800 | +0.6% | 6,338 |
| 2017/06/02 | 126,000 | 126,400 | 124,800 | 125,100 | -1,800 | -1.4% | 7,509 |
| 2017/06/01 | 124,700 | 127,000 | 124,600 | 126,900 | +2,000 | +1.6% | 7,392 |
| 2017/05/31 | 124,000 | 124,900 | 122,800 | 124,900 | +1,400 | +1.1% | 8,616 |
| 2017/05/30 | 124,900 | 125,000 | 123,200 | 123,500 | -1,700 | -1.4% | 10,845 |
| 2017/05/29 | 126,400 | 126,500 | 124,700 | 125,200 | -1,100 | -0.9% | 5,128 |
| 2017/05/26 | 126,600 | 127,600 | 126,100 | 126,300 | -600 | -0.5% | 3,722 |
| 2017/05/25 | 127,100 | 127,300 | 126,400 | 126,900 | +200 | +0.2% | 2,568 |
| 2017/05/24 | 126,500 | 126,700 | 126,000 | 126,700 | -300 | -0.2% | 2,224 |
| 2017/05/23 | 126,300 | 127,200 | 125,700 | 127,000 | +800 | +0.6% | 4,414 |
| 2017/05/22 | 127,800 | 127,800 | 126,100 | 126,200 | -1,600 | -1.3% | 3,852 |
| 2017/05/19 | 127,700 | 127,800 | 126,400 | 127,800 | +100 | +0.1% | 5,221 |
| 2017/05/18 | 125,600 | 127,700 | 125,200 | 127,700 | +1,800 | +1.4% | 6,304 |
| 2017/05/17 | 126,400 | 126,600 | 125,000 | 125,900 | -700 | -0.6% | 8,512 |
| 2017/05/16 | 127,100 | 127,400 | 125,700 | 126,600 | -800 | -0.6% | 9,214 |
| 2017/05/15 | 127,600 | 129,200 | 127,400 | 127,400 | -200 | -0.2% | 6,364 |
| 2017/05/12 | 127,700 | 128,200 | 127,000 | 127,600 | -500 | -0.4% | 3,717 |
| 2017/05/11 | 129,200 | 129,400 | 128,100 | 128,100 | -1,500 | -1.2% | 4,187 |
1901～
1950
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
