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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 136,800 | 137,300 | 136,000 | 136,600 | -2,800 | -2% | 18,785 |
| 2025/08/27 | 137,000 | 139,800 | 137,000 | 139,400 | +1,700 | +1.2% | 26,927 |
| 2025/08/26 | 139,100 | 139,300 | 137,600 | 137,700 | -1,200 | -0.9% | 9,982 |
| 2025/08/25 | 139,000 | 139,400 | 138,300 | 138,900 | +800 | +0.6% | 5,335 |
| 2025/08/22 | 138,200 | 138,600 | 138,100 | 138,100 | -100 | -0.1% | 6,604 |
| 2025/08/21 | 139,400 | 139,900 | 138,200 | 138,200 | -1,000 | -0.7% | 10,027 |
| 2025/08/20 | 138,500 | 140,000 | 138,100 | 139,200 | +800 | +0.6% | 7,911 |
| 2025/08/19 | 137,000 | 138,700 | 137,000 | 138,400 | +1,400 | +1% | 6,290 |
| 2025/08/18 | 136,300 | 137,500 | 136,100 | 137,000 | +500 | +0.4% | 6,828 |
| 2025/08/15 | 135,800 | 136,600 | 135,500 | 136,500 | +300 | +0.2% | 8,817 |
| 2025/08/14 | 136,800 | 137,200 | 135,800 | 136,200 | -600 | -0.4% | 8,920 |
| 2025/08/13 | 138,000 | 138,200 | 136,800 | 136,800 | -1,100 | -0.8% | 10,874 |
| 2025/08/12 | 137,000 | 137,900 | 136,100 | 137,900 | +1,100 | +0.8% | 12,214 |
| 2025/08/08 | 137,500 | 137,700 | 136,100 | 136,800 | +300 | +0.2% | 12,571 |
| 2025/08/07 | 137,100 | 137,600 | 136,200 | 136,500 | +300 | +0.2% | 13,245 |
| 2025/08/06 | 135,000 | 136,700 | 135,000 | 136,200 | +1,600 | +1.2% | 14,665 |
| 2025/08/05 | 134,200 | 134,800 | 134,000 | 134,600 | +600 | +0.4% | 10,667 |
| 2025/08/04 | 133,800 | 134,800 | 133,500 | 134,000 | +200 | +0.1% | 11,399 |
| 2025/08/01 | 132,300 | 134,000 | 132,100 | 133,800 | +1,400 | +1.1% | 8,657 |
| 2025/07/31 | 132,400 | 133,500 | 132,000 | 132,400 | -300 | -0.2% | 13,545 |
| 2025/07/30 | 130,800 | 133,200 | 130,700 | 132,700 | +2,000 | +1.5% | 16,904 |
| 2025/07/29 | 130,100 | 130,800 | 129,600 | 130,700 | +800 | +0.6% | 9,356 |
| 2025/07/28 | 129,500 | 131,100 | 129,400 | 129,900 | +400 | +0.3% | 9,519 |
| 2025/07/25 | 129,900 | 130,200 | 128,900 | 129,500 | -100 | -0.1% | 9,400 |
| 2025/07/24 | 129,800 | 130,600 | 129,300 | 129,600 | -100 | -0.1% | 10,262 |
| 2025/07/23 | 129,600 | 130,500 | 129,600 | 129,700 | -400 | -0.3% | 9,325 |
| 2025/07/22 | 129,300 | 130,300 | 128,900 | 130,100 | +1,000 | +0.8% | 11,387 |
| 2025/07/18 | 130,500 | 130,700 | 129,100 | 129,100 | -1,200 | -0.9% | 12,372 |
| 2025/07/17 | 130,300 | 130,400 | 129,800 | 130,300 | +100 | +0.1% | 9,150 |
| 2025/07/16 | 131,000 | 131,500 | 129,900 | 130,200 | -700 | -0.5% | 11,693 |
| 2025/07/15 | 130,300 | 131,100 | 129,600 | 130,900 | +700 | +0.5% | 9,946 |
| 2025/07/14 | 129,900 | 130,200 | 129,600 | 130,200 | +600 | +0.5% | 8,386 |
| 2025/07/11 | 129,200 | 129,600 | 129,000 | 129,600 | +400 | +0.3% | 9,462 |
| 2025/07/10 | 129,300 | 129,800 | 128,800 | 129,200 | +100 | +0.1% | 8,893 |
| 2025/07/09 | 129,600 | 130,200 | 129,100 | 129,100 | -500 | -0.4% | 10,941 |
| 2025/07/08 | 131,800 | 131,800 | 129,600 | 129,600 | -2,500 | -1.9% | 14,312 |
| 2025/07/07 | 130,400 | 132,100 | 130,400 | 132,100 | +1,800 | +1.4% | 8,058 |
| 2025/07/04 | 130,200 | 130,400 | 129,800 | 130,300 | +200 | +0.2% | 7,853 |
| 2025/07/03 | 130,000 | 131,400 | 130,000 | 130,100 | -300 | -0.2% | 9,161 |
| 2025/07/02 | 130,000 | 130,700 | 129,500 | 130,400 | +700 | +0.5% | 14,302 |
| 2025/07/01 | 129,100 | 130,000 | 128,900 | 129,700 | ±0 | ±0% | 8,485 |
| 2025/06/30 | 130,600 | 130,800 | 129,300 | 129,700 | -1,500 | -1.1% | 17,073 |
| 2025/06/27 | 130,600 | 131,200 | 130,200 | 131,200 | +100 | +0.1% | 12,539 |
| 2025/06/26 | 130,600 | 131,400 | 129,400 | 131,100 | +400 | +0.3% | 14,589 |
| 2025/06/25 | 130,800 | 131,400 | 130,400 | 130,700 | -200 | -0.2% | 10,452 |
| 2025/06/24 | 130,600 | 131,500 | 130,500 | 130,900 | +200 | +0.2% | 10,978 |
| 2025/06/23 | 129,100 | 131,100 | 128,800 | 130,700 | +1,900 | +1.5% | 10,232 |
| 2025/06/20 | 129,600 | 129,900 | 128,700 | 128,800 | -1,200 | -0.9% | 22,079 |
| 2025/06/19 | 129,800 | 130,200 | 129,000 | 130,000 | +500 | +0.4% | 7,281 |
| 2025/06/18 | 129,200 | 130,200 | 128,900 | 129,500 | -200 | -0.2% | 8,235 |
1～
50
件表示中 / 3099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
