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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/25 | 129,700 | 130,900 | 127,700 | 128,600 | -1,100 | -0.8% | 27,331 |
| 2024/03/22 | 130,000 | 130,700 | 128,800 | 129,700 | +600 | +0.5% | 35,579 |
| 2024/03/21 | 128,700 | 129,500 | 126,700 | 129,100 | +2,900 | +2.3% | 41,634 |
| 2024/03/19 | 123,400 | 127,000 | 122,200 | 126,200 | +4,200 | +3.4% | 32,592 |
| 2024/03/18 | 122,400 | 122,600 | 120,300 | 122,000 | -200 | -0.2% | 34,035 |
| 2024/03/15 | 119,700 | 123,400 | 119,600 | 122,200 | +3,300 | +2.8% | 40,026 |
| 2024/03/14 | 116,700 | 119,200 | 116,700 | 118,900 | +1,800 | +1.5% | 23,624 |
| 2024/03/13 | 117,900 | 118,200 | 116,500 | 117,100 | -1,200 | -1% | 25,104 |
| 2024/03/12 | 119,300 | 119,900 | 118,000 | 118,300 | -1,200 | -1% | 25,499 |
| 2024/03/11 | 120,000 | 120,000 | 118,200 | 119,500 | +800 | +0.7% | 22,406 |
| 2024/03/08 | 117,400 | 119,600 | 117,400 | 118,700 | +1,400 | +1.2% | 33,482 |
| 2024/03/07 | 121,600 | 123,100 | 117,200 | 117,300 | -4,400 | -3.6% | 27,982 |
| 2024/03/06 | 122,500 | 123,500 | 121,100 | 121,700 | +400 | +0.3% | 32,382 |
| 2024/03/05 | 121,000 | 122,000 | 120,500 | 121,300 | +600 | +0.5% | 23,775 |
| 2024/03/04 | 119,500 | 121,500 | 119,300 | 120,700 | +3,300 | +2.8% | 26,438 |
| 2024/03/01 | 120,000 | 120,200 | 117,000 | 117,400 | -1,500 | -1.3% | 28,271 |
| 2024/02/29 | 120,000 | 120,300 | 117,800 | 118,900 | -1,100 | -0.9% | 39,606 |
| 2024/02/28 | 118,300 | 120,600 | 118,000 | 120,000 | -200 | -0.2% | 31,913 |
| 2024/02/27 | 121,500 | 121,900 | 120,200 | 120,200 | -1,300 | -1.1% | 44,104 |
| 2024/02/26 | 120,700 | 122,000 | 120,000 | 121,500 | +2,200 | +1.8% | 25,771 |
| 2024/02/22 | 119,000 | 119,700 | 117,500 | 119,300 | -800 | -0.7% | 30,273 |
| 2024/02/21 | 122,200 | 122,400 | 119,400 | 120,100 | -600 | -0.5% | 26,537 |
| 2024/02/20 | 124,300 | 124,800 | 120,600 | 120,700 | -3,300 | -2.7% | 28,691 |
| 2024/02/19 | 127,200 | 127,700 | 123,900 | 124,000 | -2,700 | -2.1% | 21,320 |
| 2024/02/16 | 127,300 | 127,700 | 125,700 | 126,700 | -400 | -0.3% | 21,195 |
| 2024/02/15 | 129,600 | 129,900 | 126,500 | 127,100 | -1,600 | -1.2% | 21,749 |
1～
50
件表示中 / 2772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
