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 |
|---|---|---|---|---|---|---|---|
| 2014/01/06 | 105,000 | 105,000 | 101,800 | 103,000 | +200 | +0.2% | 5,219 |
| 2013/12/30 | 104,000 | 104,800 | 101,900 | 102,800 | +2,400 | +2.4% | 7,987 |
| 2013/12/27 | 100,400 | 101,400 | 99,000 | 100,400 | +1,100 | +1.1% | 4,059 |
| 2013/12/26 | 98,700 | 100,500 | 97,800 | 99,300 | +2,100 | +2.2% | 4,635 |
| 2013/12/25 | 98,400 | 98,900 | 97,100 | 97,200 | -1,100 | -1.1% | 7,394 |
| 2013/12/24 | 100,000 | 100,000 | 98,300 | 98,300 | -1,800 | -1.8% | 8,759 |
| 2013/12/20 | 98,600 | 100,100 | 98,600 | 100,100 | +800 | +0.8% | 7,311 |
| 2013/12/19 | 100,400 | 100,600 | 98,700 | 99,300 | -1,000 | -1% | 10,788 |
| 2013/12/18 | 100,800 | 101,200 | 100,000 | 100,300 | -1,000 | -1% | 5,804 |
| 2013/12/17 | 100,600 | 102,000 | 100,600 | 101,300 | +200 | +0.2% | 3,711 |
| 2013/12/16 | 102,000 | 102,000 | 100,800 | 101,100 | -500 | -0.5% | 2,986 |
| 2013/12/13 | 102,100 | 102,500 | 101,300 | 101,600 | -400 | -0.4% | 6,457 |
| 2013/12/12 | 101,800 | 102,700 | 100,000 | 102,000 | +200 | +0.2% | 4,238 |
| 2013/12/11 | 102,200 | 102,400 | 100,700 | 101,800 | -1,200 | -1.2% | 9,427 |
| 2013/12/10 | 103,600 | 104,300 | 102,100 | 103,000 | -600 | -0.6% | 7,317 |
| 2013/12/09 | 104,000 | 104,000 | 102,500 | 103,600 | +300 | +0.3% | 4,255 |
| 2013/12/06 | 102,700 | 104,100 | 102,700 | 103,300 | +700 | +0.7% | 5,351 |
| 2013/12/05 | 102,500 | 103,900 | 101,600 | 102,600 | -2,400 | -2.3% | 9,658 |
| 2013/12/04 | 102,000 | 105,000 | 102,000 | 105,000 | +500 | +0.5% | 11,319 |
| 2013/12/03 | 103,600 | 104,800 | 102,500 | 104,500 | +1,100 | +1.1% | 7,619 |
| 2013/12/02 | 102,500 | 103,800 | 101,000 | 103,400 | +900 | +0.9% | 5,915 |
| 2013/11/29 | 100,100 | 102,500 | 100,100 | 102,500 | +2,200 | +2.2% | 4,714 |
| 2013/11/28 | 100,800 | 100,800 | 99,900 | 100,300 | -400 | -0.4% | 2,598 |
| 2013/11/27 | 99,700 | 100,900 | 99,500 | 100,700 | +900 | +0.9% | 4,920 |
| 2013/11/26 | 99,400 | 100,400 | 99,200 | 99,800 | +400 | +0.4% | 4,756 |
| 2013/11/25 | 99,900 | 100,800 | 99,000 | 99,400 | +200 | +0.2% | 4,031 |
| 2013/11/22 | 98,700 | 100,700 | 98,500 | 99,200 | +1,600 | +1.6% | 5,794 |
| 2013/11/21 | 96,900 | 97,800 | 96,800 | 97,600 | +500 | +0.5% | 6,114 |
| 2013/11/20 | 97,300 | 97,800 | 97,000 | 97,100 | +100 | +0.1% | 4,109 |
| 2013/11/19 | 98,300 | 98,500 | 97,000 | 97,000 | -1,600 | -1.6% | 7,896 |
| 2013/11/18 | 100,000 | 100,400 | 98,400 | 98,600 | -1,100 | -1.1% | 3,260 |
| 2013/11/15 | 99,500 | 100,400 | 98,000 | 99,700 | +1,700 | +1.7% | 9,614 |
| 2013/11/14 | 97,400 | 98,100 | 96,900 | 98,000 | +800 | +0.8% | 5,284 |
| 2013/11/13 | 98,000 | 98,300 | 97,200 | 97,200 | -800 | -0.8% | 4,791 |
| 2013/11/12 | 97,900 | 98,500 | 97,200 | 98,000 | -300 | -0.3% | 5,958 |
| 2013/11/11 | 98,500 | 99,500 | 97,700 | 98,300 | -700 | -0.7% | 5,070 |
| 2013/11/08 | 99,100 | 99,800 | 98,800 | 99,000 | +100 | +0.1% | 4,840 |
| 2013/11/07 | 99,900 | 100,100 | 98,200 | 98,900 | -500 | -0.5% | 7,837 |
| 2013/11/06 | 100,900 | 101,600 | 99,400 | 99,400 | -2,300 | -2.3% | 9,319 |
| 2013/11/05 | 102,700 | 102,700 | 100,800 | 101,700 | -900 | -0.9% | 3,385 |
| 2013/11/01 | 102,000 | 103,000 | 102,000 | 102,600 | +500 | +0.5% | 5,080 |
| 2013/10/31 | 102,500 | 102,500 | 101,100 | 102,100 | -100 | -0.1% | 4,859 |
| 2013/10/30 | 101,800 | 102,500 | 101,600 | 102,200 | +400 | +0.4% | 7,020 |
| 2013/10/29 | 100,900 | 102,000 | 100,800 | 101,800 | +1,200 | +1.2% | 6,649 |
| 2013/10/28 | 100,600 | 100,700 | 99,600 | 100,600 | +200 | +0.2% | 7,305 |
| 2013/10/25 | 101,400 | 101,500 | 100,000 | 100,400 | -600 | -0.6% | 11,827 |
| 2013/10/24 | 101,600 | 101,600 | 100,400 | 101,000 | ±0 | ±0% | 13,251 |
| 2013/10/23 | 101,400 | 101,800 | 100,300 | 101,000 | +200 | +0.2% | 13,861 |
| 2013/10/22 | 101,200 | 101,400 | 100,400 | 100,800 | -300 | -0.3% | 6,111 |
| 2013/10/21 | 101,300 | 102,000 | 101,000 | 101,100 | -800 | -0.8% | 4,943 |
2851～
2900
件表示中 / 3101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
