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 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 137,400 | 139,400 | 137,100 | 138,400 | +1,900 | +1.4% | 12,955 |
| 2026/07/02 | 136,200 | 137,200 | 135,400 | 136,500 | +1,100 | +0.8% | 10,403 |
| 2026/07/01 | 137,500 | 137,600 | 135,400 | 135,400 | -2,000 | -1.5% | 9,917 |
| 2026/06/30 | 138,900 | 139,100 | 137,400 | 137,400 | -1,000 | -0.7% | 10,670 |
| 2026/06/29 | 140,200 | 140,500 | 137,900 | 138,400 | -1,900 | -1.4% | 14,352 |
| 2026/06/26 | 137,500 | 140,300 | 137,000 | 140,300 | +3,600 | +2.6% | 24,324 |
| 2026/06/25 | 136,000 | 137,700 | 135,100 | 136,700 | +1,200 | +0.9% | 15,342 |
| 2026/06/24 | 134,600 | 135,500 | 133,900 | 135,500 | +900 | +0.7% | 14,257 |
| 2026/06/23 | 135,100 | 135,100 | 133,800 | 134,600 | +500 | +0.4% | 15,136 |
| 2026/06/22 | 134,300 | 134,500 | 133,400 | 134,100 | -300 | -0.2% | 12,070 |
| 2026/06/19 | 134,000 | 135,200 | 133,600 | 134,400 | +500 | +0.4% | 40,155 |
| 2026/06/18 | 133,200 | 133,900 | 132,600 | 133,900 | +800 | +0.6% | 13,992 |
| 2026/06/17 | 134,000 | 134,200 | 132,300 | 133,100 | -800 | -0.6% | 12,966 |
| 2026/06/16 | 135,200 | 135,300 | 132,900 | 133,900 | -1,400 | -1% | 16,997 |
| 2026/06/15 | 135,000 | 135,900 | 134,300 | 135,300 | +1,600 | +1.2% | 9,330 |
| 2026/06/12 | 134,800 | 135,000 | 133,400 | 133,700 | +200 | +0.1% | 21,389 |
| 2026/06/11 | 133,600 | 134,900 | 133,100 | 133,500 | -500 | -0.4% | 14,350 |
| 2026/06/10 | 133,000 | 134,000 | 132,500 | 134,000 | +1,800 | +1.4% | 9,423 |
| 2026/06/09 | 132,700 | 132,800 | 130,800 | 132,200 | -300 | -0.2% | 8,137 |
| 2026/06/08 | 130,000 | 132,500 | 129,600 | 132,500 | +1,700 | +1.3% | 9,486 |
| 2026/06/05 | 131,400 | 132,300 | 130,100 | 130,800 | -200 | -0.2% | 12,048 |
| 2026/06/04 | 131,700 | 132,100 | 130,700 | 131,000 | -1,100 | -0.8% | 10,528 |
| 2026/06/03 | 131,900 | 133,000 | 131,800 | 132,100 | +500 | +0.4% | 10,428 |
| 2026/06/02 | 131,500 | 132,000 | 129,700 | 131,600 | -1,000 | -0.8% | 19,582 |
| 2026/06/01 | 134,100 | 134,400 | 132,400 | 132,600 | -1,100 | -0.8% | 13,940 |
| 2026/05/29 | 134,000 | 135,300 | 132,800 | 133,700 | -200 | -0.1% | 20,552 |
| 2026/05/28 | 132,800 | 134,300 | 132,600 | 133,900 | +300 | +0.2% | 17,302 |
| 2026/05/27 | 133,500 | 133,700 | 132,500 | 133,600 | +1,000 | +0.8% | 14,322 |
| 2026/05/26 | 132,700 | 132,900 | 131,900 | 132,600 | -100 | -0.1% | 12,196 |
| 2026/05/25 | 132,900 | 133,600 | 132,300 | 132,700 | -200 | -0.2% | 5,973 |
| 2026/05/22 | 134,500 | 134,500 | 132,300 | 132,900 | -1,200 | -0.9% | 10,754 |
| 2026/05/21 | 133,400 | 134,500 | 132,800 | 134,100 | +900 | +0.7% | 11,631 |
| 2026/05/20 | 134,100 | 134,600 | 132,200 | 133,200 | -500 | -0.4% | 17,967 |
| 2026/05/19 | 132,900 | 134,000 | 132,600 | 133,700 | +1,000 | +0.8% | 12,512 |
| 2026/05/18 | 135,100 | 135,200 | 127,700 | 132,700 | -2,400 | -1.8% | 17,073 |
| 2026/05/15 | 134,900 | 135,700 | 134,500 | 135,100 | +800 | +0.6% | 13,649 |
| 2026/05/14 | 134,600 | 135,200 | 133,600 | 134,300 | ±0 | ±0% | 13,082 |
| 2026/05/13 | 134,700 | 135,100 | 133,800 | 134,300 | -400 | -0.3% | 15,159 |
| 2026/05/12 | 135,900 | 136,000 | 134,400 | 134,700 | -800 | -0.6% | 11,123 |
| 2026/05/11 | 135,400 | 136,000 | 134,900 | 135,500 | +300 | +0.2% | 12,610 |
| 2026/05/08 | 136,800 | 136,900 | 134,500 | 135,200 | -1,800 | -1.3% | 19,009 |
| 2026/05/07 | 136,400 | 138,000 | 135,000 | 137,000 | +1,800 | +1.3% | 52,447 |
| 2026/05/01 | 135,700 | 136,200 | 134,600 | 135,200 | -300 | -0.2% | 16,625 |
| 2026/04/30 | 136,000 | 136,600 | 134,800 | 135,500 | -1,500 | -1.1% | 18,796 |
| 2026/04/28 | 137,100 | 137,400 | 136,200 | 137,000 | -200 | -0.1% | 17,549 |
| 2026/04/27 | 137,900 | 138,200 | 136,700 | 137,200 | -200 | -0.1% | 10,747 |
| 2026/04/24 | 137,300 | 137,900 | 136,800 | 137,400 | -100 | -0.1% | 12,364 |
| 2026/04/23 | 137,400 | 138,200 | 136,500 | 137,500 | -400 | -0.3% | 14,665 |
| 2026/04/22 | 138,700 | 138,900 | 137,700 | 137,900 | -1,100 | -0.8% | 11,903 |
| 2026/04/21 | 140,800 | 140,900 | 139,000 | 139,000 | -1,200 | -0.9% | 14,953 |
1～
50
件表示中 / 3304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
