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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 138,200 | 138,300 | 135,900 | 136,600 | +1,400 | +1% | 4,767 |
| 2014/12/25 | 136,900 | 137,900 | 135,200 | 135,200 | -800 | -0.6% | 7,300 |
| 2014/12/24 | 133,500 | 136,000 | 133,400 | 136,000 | +3,700 | +2.8% | 6,832 |
| 2014/12/22 | 132,600 | 133,500 | 131,600 | 132,300 | -300 | -0.2% | 6,374 |
| 2014/12/19 | 132,800 | 133,900 | 132,500 | 132,600 | +100 | +0.1% | 9,339 |
| 2014/12/18 | 132,100 | 133,800 | 132,100 | 132,500 | -100 | -0.1% | 5,912 |
| 2014/12/17 | 133,000 | 134,700 | 132,100 | 132,600 | -300 | -0.2% | 6,253 |
| 2014/12/16 | 133,500 | 133,900 | 131,400 | 132,900 | -600 | -0.4% | 7,751 |
| 2014/12/15 | 134,900 | 135,200 | 133,300 | 133,500 | -1,000 | -0.7% | 3,738 |
| 2014/12/12 | 133,800 | 135,400 | 133,800 | 134,500 | -100 | -0.1% | 7,914 |
| 2014/12/11 | 134,000 | 135,200 | 133,500 | 134,600 | -800 | -0.6% | 6,020 |
| 2014/12/10 | 135,500 | 136,000 | 134,000 | 135,400 | -100 | -0.1% | 8,075 |
| 2014/12/09 | 138,000 | 138,800 | 134,800 | 135,500 | -2,900 | -2.1% | 7,598 |
| 2014/12/08 | 137,500 | 138,700 | 137,000 | 138,400 | +900 | +0.7% | 6,070 |
| 2014/12/05 | 137,800 | 138,800 | 136,900 | 137,500 | -100 | -0.1% | 6,300 |
| 2014/12/04 | 138,300 | 140,500 | 136,400 | 137,600 | -1,400 | -1% | 11,526 |
| 2014/12/03 | 140,100 | 140,200 | 138,000 | 139,000 | -1,100 | -0.8% | 9,118 |
| 2014/12/02 | 137,300 | 140,600 | 136,700 | 140,100 | +300 | +0.2% | 10,039 |
| 2014/12/01 | 137,800 | 140,300 | 136,200 | 139,800 | +3,000 | +2.2% | 9,614 |
| 2014/11/28 | 134,600 | 137,100 | 134,200 | 136,800 | +2,800 | +2.1% | 7,621 |
| 2014/11/27 | 133,900 | 134,900 | 133,300 | 134,000 | -200 | -0.1% | 3,772 |
| 2014/11/26 | 133,200 | 136,200 | 133,200 | 134,200 | +600 | +0.4% | 6,599 |
| 2014/11/25 | 132,600 | 134,300 | 131,500 | 133,600 | +300 | +0.2% | 10,985 |
| 2014/11/21 | 133,600 | 134,800 | 133,000 | 133,300 | -1,200 | -0.9% | 7,997 |
| 2014/11/20 | 133,300 | 134,900 | 132,400 | 134,500 | +300 | +0.2% | 8,093 |
| 2014/11/19 | 133,000 | 134,600 | 131,500 | 134,200 | +1,200 | +0.9% | 8,904 |
| 2014/11/18 | 135,100 | 135,600 | 132,600 | 133,000 | -2,700 | -2% | 7,270 |
| 2014/11/17 | 134,500 | 135,800 | 133,100 | 135,700 | +200 | +0.1% | 6,096 |
| 2014/11/14 | 134,500 | 135,900 | 133,000 | 135,500 | +1,000 | +0.7% | 3,925 |
| 2014/11/13 | 135,600 | 136,100 | 134,400 | 134,500 | -2,700 | -2% | 3,180 |
| 2014/11/12 | 134,000 | 137,500 | 134,000 | 137,200 | +2,700 | +2% | 5,363 |
| 2014/11/11 | 134,700 | 135,600 | 133,400 | 134,500 | +400 | +0.3% | 4,837 |
| 2014/11/10 | 135,000 | 135,900 | 134,100 | 134,100 | -100 | -0.1% | 6,436 |
| 2014/11/07 | 134,200 | 136,600 | 132,200 | 134,200 | +3,000 | +2.3% | 18,959 |
| 2014/11/06 | 133,100 | 133,200 | 130,200 | 131,200 | -2,600 | -1.9% | 13,037 |
| 2014/11/05 | 129,700 | 134,300 | 128,100 | 133,800 | +1,100 | +0.8% | 15,140 |
| 2014/11/04 | 132,000 | 137,600 | 128,400 | 132,700 | +7,100 | +5.7% | 20,263 |
| 2014/10/31 | 120,600 | 125,700 | 119,800 | 125,600 | +5,000 | +4.1% | 12,048 |
| 2014/10/30 | 121,300 | 121,900 | 120,500 | 120,600 | -1,700 | -1.4% | 7,973 |
| 2014/10/29 | 123,400 | 123,400 | 121,500 | 122,300 | +400 | +0.3% | 6,268 |
| 2014/10/28 | 122,100 | 122,800 | 121,700 | 121,900 | -500 | -0.4% | 3,951 |
| 2014/10/27 | 121,000 | 122,800 | 121,000 | 122,400 | +600 | +0.5% | 3,595 |
| 2014/10/24 | 122,100 | 122,800 | 120,800 | 121,800 | ±0 | ±0% | 5,775 |
| 2014/10/23 | 119,000 | 121,800 | 118,700 | 121,800 | +1,000 | +0.8% | 6,412 |
| 2014/10/22 | 121,700 | 123,100 | 120,300 | 120,800 | -500 | -0.4% | 6,955 |
| 2014/10/21 | 121,500 | 122,500 | 120,100 | 121,300 | ±0 | ±0% | 8,580 |
| 2014/10/20 | 118,100 | 121,600 | 117,900 | 121,300 | +5,000 | +4.3% | 9,889 |
| 2014/10/17 | 117,500 | 118,100 | 115,400 | 116,300 | -1,900 | -1.6% | 15,146 |
| 2014/10/16 | 117,700 | 119,400 | 117,700 | 118,200 | -2,500 | -2.1% | 16,617 |
| 2014/10/15 | 122,200 | 122,300 | 120,200 | 120,700 | -2,500 | -2% | 12,229 |
2551～
2600
件表示中 / 3042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
