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 |
|---|---|---|---|---|---|---|---|
| 2015/06/11 | 121,200 | 121,400 | 120,400 | 120,700 | -300 | -0.2% | 5,294 |
| 2015/06/10 | 121,200 | 121,800 | 120,400 | 121,000 | +400 | +0.3% | 5,964 |
| 2015/06/09 | 120,100 | 121,100 | 119,800 | 120,600 | +600 | +0.5% | 5,712 |
| 2015/06/08 | 120,500 | 121,000 | 119,700 | 120,000 | -600 | -0.5% | 4,138 |
| 2015/06/05 | 121,000 | 121,500 | 120,200 | 120,600 | -800 | -0.7% | 4,994 |
| 2015/06/04 | 121,500 | 122,300 | 121,300 | 121,400 | -500 | -0.4% | 5,504 |
| 2015/06/03 | 120,900 | 121,900 | 120,200 | 121,900 | +900 | +0.7% | 4,781 |
| 2015/06/02 | 122,100 | 122,400 | 121,000 | 121,000 | -1,100 | -0.9% | 5,427 |
| 2015/06/01 | 122,700 | 122,700 | 120,700 | 122,100 | +200 | +0.2% | 5,618 |
| 2015/05/29 | 121,400 | 122,500 | 121,000 | 121,900 | +1,000 | +0.8% | 6,907 |
| 2015/05/28 | 122,600 | 122,600 | 120,200 | 120,900 | -1,600 | -1.3% | 9,879 |
| 2015/05/27 | 122,500 | 123,300 | 121,700 | 122,500 | -700 | -0.6% | 7,572 |
| 2015/05/26 | 122,500 | 123,300 | 122,300 | 123,200 | +400 | +0.3% | 5,121 |
| 2015/05/25 | 122,900 | 123,500 | 122,400 | 122,800 | +1,400 | +1.2% | 4,511 |
| 2015/05/22 | 121,300 | 122,300 | 120,600 | 121,400 | -300 | -0.2% | 4,174 |
| 2015/05/21 | 121,200 | 121,800 | 120,700 | 121,700 | +600 | +0.5% | 3,513 |
| 2015/05/20 | 121,600 | 121,600 | 119,500 | 121,100 | +900 | +0.7% | 5,065 |
| 2015/05/19 | 121,700 | 122,300 | 120,100 | 120,200 | -600 | -0.5% | 7,749 |
| 2015/05/18 | 121,100 | 121,300 | 120,400 | 120,800 | +400 | +0.3% | 5,286 |
| 2015/05/15 | 121,800 | 122,400 | 119,500 | 120,400 | +500 | +0.4% | 11,339 |
| 2015/05/14 | 121,800 | 121,900 | 119,600 | 119,900 | -1,500 | -1.2% | 5,907 |
| 2015/05/13 | 122,000 | 123,000 | 120,800 | 121,400 | -600 | -0.5% | 5,732 |
| 2015/05/12 | 122,600 | 122,700 | 121,300 | 122,000 | -900 | -0.7% | 5,684 |
| 2015/05/11 | 122,900 | 123,400 | 121,600 | 122,900 | +2,000 | +1.7% | 4,709 |
| 2015/05/08 | 121,000 | 121,800 | 120,800 | 120,900 | +200 | +0.2% | 7,271 |
| 2015/05/07 | 120,800 | 121,600 | 119,900 | 120,700 | -300 | -0.2% | 9,300 |
| 2015/05/01 | 122,600 | 123,800 | 120,900 | 121,000 | -1,800 | -1.5% | 9,282 |
| 2015/04/30 | 124,400 | 124,400 | 121,800 | 122,800 | -700 | -0.6% | 9,060 |
| 2015/04/28 | 125,900 | 125,900 | 123,300 | 123,500 | -1,200 | -1% | 5,523 |
| 2015/04/27 | 126,500 | 126,600 | 124,700 | 124,700 | -400 | -0.3% | 6,662 |
| 2015/04/24 | 125,500 | 127,000 | 124,600 | 125,100 | -400 | -0.3% | 7,237 |
| 2015/04/23 | 125,800 | 127,000 | 124,700 | 125,500 | +1,900 | +1.5% | 11,676 |
| 2015/04/22 | 124,200 | 124,600 | 122,200 | 123,600 | -600 | -0.5% | 13,021 |
| 2015/04/21 | 125,800 | 126,200 | 124,100 | 124,200 | -700 | -0.6% | 5,090 |
| 2015/04/20 | 126,000 | 126,000 | 124,300 | 124,900 | -1,600 | -1.3% | 6,610 |
| 2015/04/17 | 126,500 | 127,500 | 125,800 | 126,500 | -400 | -0.3% | 6,648 |
| 2015/04/16 | 127,000 | 127,400 | 126,000 | 126,900 | -800 | -0.6% | 9,496 |
| 2015/04/15 | 127,200 | 128,400 | 126,100 | 127,700 | -700 | -0.5% | 6,733 |
| 2015/04/14 | 128,200 | 129,100 | 127,400 | 128,400 | -300 | -0.2% | 4,897 |
| 2015/04/13 | 129,100 | 131,000 | 127,800 | 128,700 | -2,300 | -1.8% | 7,020 |
| 2015/04/10 | 128,800 | 131,000 | 127,600 | 131,000 | +2,200 | +1.7% | 9,479 |
| 2015/04/09 | 125,900 | 128,800 | 125,400 | 128,800 | +3,300 | +2.6% | 5,835 |
| 2015/04/08 | 125,800 | 126,200 | 124,700 | 125,500 | +200 | +0.2% | 4,695 |
| 2015/04/07 | 124,300 | 125,400 | 123,500 | 125,300 | +500 | +0.4% | 6,015 |
| 2015/04/06 | 123,600 | 125,200 | 123,000 | 124,800 | +500 | +0.4% | 4,368 |
| 2015/04/03 | 123,100 | 124,800 | 122,800 | 124,300 | +1,200 | +1% | 2,947 |
| 2015/04/02 | 123,100 | 125,200 | 122,500 | 123,100 | ±0 | ±0% | 6,322 |
| 2015/04/01 | 122,800 | 125,200 | 122,300 | 123,100 | -1,200 | -1% | 6,263 |
| 2015/03/31 | 125,200 | 126,700 | 124,100 | 124,300 | -700 | -0.6% | 7,557 |
| 2015/03/30 | 127,600 | 128,500 | 125,000 | 125,000 | -3,800 | -3% | 5,979 |
2501～
2550
件表示中 / 3102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
