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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 124,700 | 125,400 | 124,400 | 125,400 | +900 | +0.7% | 5,518 |
| 2025/05/22 | 124,500 | 124,900 | 124,000 | 124,500 | +100 | +0.1% | 4,916 |
| 2025/05/21 | 124,700 | 124,900 | 124,000 | 124,400 | ±0 | ±0% | 8,523 |
| 2025/05/20 | 126,000 | 126,100 | 123,800 | 124,400 | -1,200 | -1% | 11,023 |
| 2025/05/19 | 125,600 | 125,800 | 124,200 | 125,600 | -200 | -0.2% | 8,808 |
| 2025/05/16 | 126,200 | 126,400 | 124,800 | 125,800 | -500 | -0.4% | 11,928 |
| 2025/05/15 | 126,300 | 126,500 | 125,300 | 126,300 | -100 | -0.1% | 11,251 |
| 2025/05/14 | 125,600 | 126,400 | 124,900 | 126,400 | +100 | +0.1% | 11,849 |
| 2025/05/13 | 127,300 | 127,500 | 125,200 | 126,300 | -1,700 | -1.3% | 16,042 |
| 2025/05/12 | 127,500 | 128,000 | 126,500 | 128,000 | +500 | +0.4% | 10,257 |
| 2025/05/09 | 126,300 | 127,500 | 125,800 | 127,500 | +1,500 | +1.2% | 16,620 |
| 2025/05/08 | 128,400 | 128,600 | 126,000 | 126,000 | -3,000 | -2.3% | 11,060 |
| 2025/05/07 | 127,900 | 129,500 | 126,800 | 129,000 | +2,200 | +1.7% | 39,060 |
| 2025/05/02 | 126,800 | 127,900 | 126,700 | 126,800 | ±0 | ±0% | 12,707 |
| 2025/05/01 | 123,400 | 127,200 | 123,100 | 126,800 | +3,600 | +2.9% | 14,356 |
| 2025/04/30 | 122,800 | 123,700 | 122,300 | 123,200 | +600 | +0.5% | 11,816 |
| 2025/04/28 | 122,500 | 122,900 | 121,800 | 122,600 | ±0 | ±0% | 9,526 |
| 2025/04/25 | 123,500 | 123,600 | 122,400 | 122,600 | +300 | +0.2% | 7,898 |
| 2025/04/24 | 122,800 | 123,300 | 122,300 | 122,300 | -700 | -0.6% | 5,802 |
| 2025/04/23 | 123,800 | 124,000 | 122,500 | 123,000 | -600 | -0.5% | 7,160 |
| 2025/04/22 | 123,300 | 124,300 | 123,200 | 123,600 | +100 | +0.1% | 5,931 |
| 2025/04/21 | 123,200 | 124,300 | 123,000 | 123,500 | +100 | +0.1% | 5,458 |
| 2025/04/18 | 122,300 | 124,100 | 122,200 | 123,400 | +1,300 | +1.1% | 7,329 |
| 2025/04/17 | 122,600 | 123,400 | 122,000 | 122,100 | -500 | -0.4% | 9,766 |
| 2025/04/16 | 123,600 | 123,900 | 120,900 | 122,600 | -400 | -0.3% | 12,395 |
| 2025/04/15 | 124,800 | 124,900 | 121,400 | 123,000 | -1,200 | -1% | 9,582 |
| 2025/04/14 | 124,400 | 126,000 | 124,100 | 124,200 | -200 | -0.2% | 8,681 |
| 2025/04/11 | 122,500 | 124,900 | 121,400 | 124,400 | +300 | +0.2% | 10,412 |
| 2025/04/10 | 122,000 | 125,700 | 121,100 | 124,100 | +3,500 | +2.9% | 19,875 |
| 2025/04/09 | 117,800 | 120,900 | 117,800 | 120,600 | +900 | +0.8% | 15,355 |
| 2025/04/08 | 117,500 | 120,700 | 117,500 | 119,700 | +1,600 | +1.4% | 22,287 |
| 2025/04/07 | 118,500 | 121,000 | 117,200 | 118,100 | -4,200 | -3.4% | 21,633 |
| 2025/04/04 | 121,300 | 122,700 | 120,600 | 122,300 | +1,100 | +0.9% | 16,073 |
| 2025/04/03 | 120,700 | 121,200 | 119,500 | 121,200 | -400 | -0.3% | 9,009 |
| 2025/04/02 | 122,400 | 122,600 | 120,900 | 121,600 | +200 | +0.2% | 10,372 |
| 2025/04/01 | 121,200 | 122,300 | 121,000 | 121,400 | +800 | +0.7% | 9,702 |
| 2025/03/31 | 120,800 | 121,700 | 120,600 | 120,600 | -1,000 | -0.8% | 15,643 |
| 2025/03/28 | 122,800 | 123,300 | 119,000 | 121,600 | -2,100 | -1.7% | 26,538 |
| 2025/03/27 | 123,200 | 124,300 | 122,600 | 123,700 | +700 | +0.6% | 8,116 |
| 2025/03/26 | 122,000 | 123,000 | 121,200 | 123,000 | +700 | +0.6% | 11,148 |
| 2025/03/25 | 122,700 | 123,700 | 122,300 | 122,300 | -700 | -0.6% | 15,360 |
| 2025/03/24 | 123,600 | 123,900 | 122,300 | 123,000 | -600 | -0.5% | 7,995 |
| 2025/03/21 | 123,600 | 124,000 | 122,400 | 123,600 | +600 | +0.5% | 17,207 |
| 2025/03/19 | 122,900 | 123,900 | 122,300 | 123,000 | -900 | -0.7% | 8,690 |
| 2025/03/18 | 122,600 | 123,900 | 122,200 | 123,900 | +1,200 | +1% | 8,980 |
| 2025/03/17 | 123,400 | 123,500 | 122,000 | 122,700 | +700 | +0.6% | 8,166 |
| 2025/03/14 | 121,100 | 122,400 | 120,600 | 122,000 | +1,600 | +1.3% | 15,917 |
| 2025/03/13 | 119,700 | 121,200 | 119,400 | 120,400 | +700 | +0.6% | 11,109 |
| 2025/03/12 | 118,500 | 120,200 | 118,500 | 119,700 | +1,200 | +1% | 6,772 |
| 2025/03/11 | 117,600 | 119,600 | 117,600 | 118,500 | -600 | -0.5% | 10,652 |
1～
50
件表示中 / 3032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
