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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 131,800 | 132,900 | 129,900 | 132,900 | +1,600 | +1.2% | 28,889 |
| 2024/06/05 | 130,900 | 132,200 | 129,700 | 131,300 | +400 | +0.3% | 22,294 |
| 2024/06/04 | 129,800 | 131,900 | 129,100 | 130,900 | +1,600 | +1.2% | 22,459 |
| 2024/06/03 | 130,700 | 131,700 | 129,300 | 129,300 | -1,200 | -0.9% | 25,439 |
| 2024/05/31 | 128,300 | 131,000 | 128,300 | 130,500 | +1,300 | +1% | 296,786 |
| 2024/05/30 | 130,100 | 130,200 | 127,800 | 129,200 | -1,100 | -0.8% | 26,819 |
| 2024/05/29 | 133,500 | 133,900 | 129,500 | 130,300 | -3,400 | -2.5% | 29,805 |
| 2024/05/28 | 131,500 | 134,000 | 131,500 | 133,700 | +2,100 | +1.6% | 23,043 |
| 2024/05/27 | 131,700 | 132,000 | 128,800 | 131,600 | +300 | +0.2% | 26,856 |
| 2024/05/24 | 131,900 | 132,400 | 130,200 | 131,300 | -1,700 | -1.3% | 26,383 |
| 2024/05/23 | 129,100 | 133,000 | 128,900 | 133,000 | +3,200 | +2.5% | 25,577 |
| 2024/05/22 | 131,400 | 131,600 | 128,800 | 129,800 | -1,400 | -1.1% | 25,122 |
| 2024/05/21 | 131,500 | 131,900 | 130,300 | 131,200 | -1,000 | -0.8% | 24,023 |
| 2024/05/20 | 132,500 | 132,800 | 130,900 | 132,200 | -500 | -0.4% | 23,331 |
| 2024/05/17 | 131,600 | 133,100 | 131,100 | 132,700 | -600 | -0.5% | 24,309 |
| 2024/05/16 | 132,700 | 134,500 | 132,300 | 133,300 | +400 | +0.3% | 24,754 |
| 2024/05/15 | 133,700 | 133,900 | 130,500 | 132,900 | -1,600 | -1.2% | 37,226 |
| 2024/05/14 | 135,000 | 135,800 | 134,100 | 134,500 | +300 | +0.2% | 21,860 |
| 2024/05/13 | 132,500 | 134,300 | 132,500 | 134,200 | +300 | +0.2% | 18,998 |
| 2024/05/10 | 133,000 | 133,900 | 131,400 | 133,900 | +1,400 | +1.1% | 41,755 |
| 2024/05/09 | 130,900 | 133,100 | 130,700 | 132,500 | +2,000 | +1.5% | 19,426 |
| 2024/05/08 | 130,900 | 131,500 | 130,200 | 130,500 | -300 | -0.2% | 18,454 |
| 2024/05/07 | 130,200 | 131,500 | 129,900 | 130,800 | +1,900 | +1.5% | 19,809 |
| 2024/05/02 | 129,300 | 131,700 | 128,900 | 128,900 | -300 | -0.2% | 27,288 |
| 2024/05/01 | 127,800 | 129,700 | 127,500 | 129,200 | +700 | +0.5% | 16,451 |
| 2024/04/30 | 128,600 | 129,400 | 128,100 | 128,500 | -500 | -0.4% | 29,313 |
| 2024/04/26 | 130,000 | 130,200 | 127,700 | 129,000 | -1,600 | -1.2% | 19,369 |
| 2024/04/25 | 131,500 | 132,100 | 130,600 | 130,600 | +100 | +0.1% | 18,684 |
| 2024/04/24 | 129,700 | 131,100 | 128,900 | 130,500 | +700 | +0.5% | 12,449 |
| 2024/04/23 | 130,500 | 131,400 | 129,700 | 129,800 | -100 | -0.1% | 20,629 |
| 2024/04/22 | 128,100 | 130,600 | 128,100 | 129,900 | +2,600 | +2% | 24,418 |
| 2024/04/19 | 126,500 | 127,700 | 125,100 | 127,300 | +600 | +0.5% | 26,091 |
| 2024/04/18 | 129,000 | 130,200 | 126,200 | 126,700 | -3,000 | -2.3% | 23,330 |
| 2024/04/17 | 127,900 | 131,000 | 127,600 | 129,700 | +2,800 | +2.2% | 30,042 |
| 2024/04/16 | 124,900 | 128,400 | 123,800 | 126,900 | +2,900 | +2.3% | 27,247 |
| 2024/04/15 | 125,400 | 125,500 | 123,900 | 124,000 | -1,300 | -1% | 21,286 |
| 2024/04/12 | 126,500 | 126,500 | 124,200 | 125,300 | -1,000 | -0.8% | 23,251 |
| 2024/04/11 | 123,900 | 126,700 | 123,800 | 126,300 | +1,600 | +1.3% | 20,481 |
| 2024/04/10 | 125,500 | 127,200 | 124,200 | 124,700 | -1,200 | -1% | 16,307 |
| 2024/04/09 | 125,900 | 126,600 | 125,100 | 125,900 | +1,300 | +1% | 20,705 |
| 2024/04/08 | 121,900 | 124,700 | 121,000 | 124,600 | +2,800 | +2.3% | 20,312 |
| 2024/04/05 | 122,800 | 122,800 | 120,800 | 121,800 | -100 | -0.1% | 14,193 |
| 2024/04/04 | 122,700 | 122,800 | 120,600 | 121,900 | -600 | -0.5% | 17,358 |
| 2024/04/03 | 123,200 | 123,400 | 121,300 | 122,500 | -1,600 | -1.3% | 16,838 |
| 2024/04/02 | 126,300 | 126,300 | 122,900 | 124,100 | -1,700 | -1.4% | 14,894 |
| 2024/04/01 | 126,000 | 127,400 | 125,000 | 125,800 | +200 | +0.2% | 11,604 |
| 2024/03/29 | 126,800 | 127,100 | 125,600 | 125,600 | -1,200 | -0.9% | 14,162 |
| 2024/03/28 | 127,000 | 127,400 | 126,200 | 126,800 | +400 | +0.3% | 25,891 |
| 2024/03/27 | 127,400 | 127,800 | 125,900 | 126,400 | ±0 | ±0% | 23,932 |
| 2024/03/26 | 128,200 | 128,700 | 126,200 | 126,400 | -2,200 | -1.7% | 30,179 |
251～
300
件表示中 / 3048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
