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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 128,500 | 129,500 | 127,500 | 128,100 | +400 | +0.3% | 12,326 |
| 2024/11/21 | 128,000 | 128,600 | 127,600 | 127,700 | -1,400 | -1.1% | 10,977 |
| 2024/11/20 | 130,000 | 130,600 | 128,500 | 129,100 | -900 | -0.7% | 18,917 |
| 2024/11/19 | 130,600 | 130,700 | 129,300 | 130,000 | +100 | +0.1% | 10,311 |
| 2024/11/18 | 129,500 | 130,700 | 129,400 | 129,900 | +200 | +0.2% | 9,892 |
| 2024/11/15 | 128,000 | 130,700 | 127,600 | 129,700 | +2,200 | +1.7% | 16,177 |
| 2024/11/14 | 128,600 | 129,000 | 127,500 | 127,500 | -1,100 | -0.9% | 8,858 |
| 2024/11/13 | 129,000 | 129,600 | 128,500 | 128,600 | -1,000 | -0.8% | 9,926 |
| 2024/11/12 | 128,700 | 130,200 | 128,400 | 129,600 | +400 | +0.3% | 11,882 |
| 2024/11/11 | 128,900 | 130,000 | 128,300 | 129,200 | +600 | +0.5% | 13,078 |
| 2024/11/08 | 130,000 | 130,800 | 128,600 | 128,600 | -1,500 | -1.2% | 22,728 |
| 2024/11/07 | 132,700 | 132,900 | 130,000 | 130,100 | -2,800 | -2.1% | 22,592 |
| 2024/11/06 | 132,900 | 133,600 | 132,300 | 132,900 | +300 | +0.2% | 11,804 |
| 2024/11/05 | 133,900 | 134,700 | 132,500 | 132,600 | -400 | -0.3% | 10,363 |
| 2024/11/01 | 133,500 | 134,400 | 132,900 | 133,000 | -1,100 | -0.8% | 14,925 |
| 2024/10/31 | 135,000 | 135,500 | 134,100 | 134,100 | -1,100 | -0.8% | 20,071 |
| 2024/10/30 | 135,700 | 136,200 | 135,200 | 135,200 | -900 | -0.7% | 14,422 |
| 2024/10/29 | 136,500 | 136,600 | 135,000 | 136,100 | ±0 | ±0% | 7,672 |
| 2024/10/28 | 136,100 | 136,500 | 135,100 | 136,100 | ±0 | ±0% | 7,552 |
| 2024/10/25 | 135,200 | 136,300 | 134,900 | 136,100 | +1,800 | +1.3% | 11,723 |
| 2024/10/24 | 134,600 | 135,200 | 134,300 | 134,300 | -1,200 | -0.9% | 17,194 |
| 2024/10/23 | 133,000 | 135,600 | 132,700 | 135,500 | +2,700 | +2% | 13,952 |
| 2024/10/22 | 132,700 | 133,400 | 132,100 | 132,800 | -400 | -0.3% | 12,090 |
| 2024/10/21 | 132,900 | 133,700 | 132,500 | 133,200 | +400 | +0.3% | 15,462 |
| 2024/10/18 | 132,200 | 133,900 | 132,000 | 132,800 | +1,600 | +1.2% | 13,251 |
| 2024/10/17 | 131,600 | 133,500 | 131,200 | 131,200 | +700 | +0.5% | 15,208 |
| 2024/10/16 | 130,600 | 133,500 | 129,900 | 130,500 | +1,400 | +1.1% | 20,822 |
| 2024/10/15 | 129,300 | 130,400 | 129,100 | 129,100 | +100 | +0.1% | 8,848 |
| 2024/10/11 | 129,200 | 129,700 | 128,600 | 129,000 | -700 | -0.5% | 7,961 |
| 2024/10/10 | 129,600 | 130,000 | 128,900 | 129,700 | +700 | +0.5% | 8,168 |
| 2024/10/09 | 129,500 | 130,000 | 128,900 | 129,000 | -200 | -0.2% | 7,363 |
| 2024/10/08 | 129,700 | 130,200 | 128,800 | 129,200 | ±0 | ±0% | 8,005 |
| 2024/10/07 | 131,000 | 131,300 | 129,200 | 129,200 | -1,900 | -1.4% | 8,870 |
| 2024/10/04 | 131,400 | 132,400 | 131,000 | 131,100 | -1,200 | -0.9% | 9,391 |
| 2024/10/03 | 131,400 | 133,100 | 131,400 | 132,300 | +700 | +0.5% | 9,446 |
| 2024/10/02 | 131,700 | 132,300 | 130,900 | 131,600 | -600 | -0.5% | 10,789 |
| 2024/10/01 | 133,600 | 133,600 | 131,400 | 132,200 | -500 | -0.4% | 13,771 |
| 2024/09/30 | 134,000 | 134,900 | 132,200 | 132,700 | -3,100 | -2.3% | 17,460 |
| 2024/09/27 | 136,900 | 137,800 | 135,800 | 135,800 | -700 | -0.5% | 10,786 |
| 2024/09/26 | 137,000 | 137,400 | 135,800 | 136,500 | +700 | +0.5% | 9,551 |
| 2024/09/25 | 135,000 | 136,300 | 134,200 | 135,800 | +1,100 | +0.8% | 11,332 |
| 2024/09/24 | 134,900 | 135,000 | 133,500 | 134,700 | ±0 | ±0% | 12,313 |
| 2024/09/20 | 135,300 | 136,600 | 133,900 | 134,700 | +900 | +0.7% | 23,512 |
| 2024/09/19 | 135,400 | 135,800 | 133,700 | 133,800 | -900 | -0.7% | 10,473 |
| 2024/09/18 | 135,300 | 135,400 | 133,600 | 134,700 | -500 | -0.4% | 7,919 |
| 2024/09/17 | 135,400 | 135,700 | 134,100 | 135,200 | +200 | +0.1% | 6,897 |
| 2024/09/13 | 134,300 | 135,700 | 134,000 | 135,000 | +800 | +0.6% | 17,365 |
| 2024/09/12 | 134,300 | 135,100 | 133,600 | 134,200 | +900 | +0.7% | 7,318 |
| 2024/09/11 | 133,600 | 134,300 | 132,800 | 133,300 | -400 | -0.3% | 10,258 |
| 2024/09/10 | 133,000 | 135,200 | 133,000 | 133,700 | +1,300 | +1% | 10,069 |
1～
50
件表示中 / 2913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
