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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 142,500 | 144,700 | 141,200 | 143,000 | -1,200 | -0.8% | 19,902 |
| 2023/01/18 | 143,100 | 147,200 | 140,500 | 144,200 | +2,100 | +1.5% | 15,123 |
| 2023/01/17 | 140,800 | 144,200 | 140,400 | 142,100 | +700 | +0.5% | 16,200 |
| 2023/01/16 | 141,900 | 144,200 | 141,000 | 141,400 | -500 | -0.4% | 11,171 |
| 2023/01/13 | 144,000 | 144,800 | 141,000 | 141,900 | -1,400 | -1% | 14,892 |
| 2023/01/12 | 144,000 | 145,800 | 142,600 | 143,300 | -900 | -0.6% | 11,724 |
| 2023/01/11 | 145,100 | 145,600 | 143,900 | 144,200 | -600 | -0.4% | 9,000 |
| 2023/01/10 | 144,100 | 144,800 | 142,100 | 144,800 | +1,900 | +1.3% | 12,625 |
| 2023/01/06 | 147,300 | 147,700 | 142,600 | 142,900 | -6,200 | -4.2% | 19,687 |
| 2023/01/05 | 149,500 | 149,800 | 146,800 | 149,100 | +800 | +0.5% | 15,503 |
| 2023/01/04 | 150,800 | 151,400 | 148,000 | 148,300 | -3,000 | -2% | 11,031 |
| 2022/12/30 | 152,000 | 153,400 | 150,800 | 151,300 | -400 | -0.3% | 8,072 |
| 2022/12/29 | 151,800 | 152,600 | 150,400 | 151,700 | -100 | -0.1% | 8,892 |
| 2022/12/28 | 150,600 | 152,000 | 150,300 | 151,800 | +1,200 | +0.8% | 6,512 |
| 2022/12/27 | 149,600 | 150,800 | 147,900 | 150,600 | +1,400 | +0.9% | 6,505 |
| 2022/12/26 | 151,100 | 151,400 | 148,000 | 149,200 | -2,000 | -1.3% | 8,532 |
| 2022/12/23 | 153,800 | 153,900 | 150,600 | 151,200 | -2,300 | -1.5% | 8,526 |
| 2022/12/22 | 150,500 | 155,100 | 150,300 | 153,500 | +2,900 | +1.9% | 15,875 |
| 2022/12/21 | 146,100 | 151,600 | 145,600 | 150,600 | +5,300 | +3.6% | 16,856 |
| 2022/12/20 | 154,900 | 155,100 | 143,800 | 145,300 | -9,400 | -6.1% | 23,237 |
| 2022/12/19 | 156,200 | 156,500 | 154,200 | 154,700 | -3,400 | -2.2% | 10,475 |
| 2022/12/16 | 157,400 | 158,700 | 156,000 | 158,100 | +1,300 | +0.8% | 42,428 |
| 2022/12/15 | 155,700 | 156,900 | 155,000 | 156,800 | +1,400 | +0.9% | 9,272 |
| 2022/12/14 | 155,000 | 156,000 | 153,900 | 155,400 | +800 | +0.5% | 14,895 |
| 2022/12/13 | 155,000 | 155,200 | 153,900 | 154,600 | +700 | +0.5% | 9,405 |
| 2022/12/12 | 155,000 | 155,700 | 153,300 | 153,900 | -600 | -0.4% | 10,157 |
| 2022/12/09 | 153,900 | 156,000 | 153,900 | 154,500 | -3,400 | -2.2% | 23,944 |
| 2022/12/08 | 157,500 | 158,200 | 156,300 | 157,900 | +900 | +0.6% | 11,874 |
| 2022/12/07 | 159,200 | 159,200 | 157,000 | 157,000 | -1,800 | -1.1% | 13,459 |
| 2022/12/06 | 159,200 | 159,800 | 157,400 | 158,800 | +400 | +0.3% | 11,530 |
| 2022/12/05 | 157,300 | 158,500 | 156,800 | 158,400 | +2,100 | +1.3% | 9,291 |
| 2022/12/02 | 157,000 | 157,700 | 155,900 | 156,300 | +1,300 | +0.8% | 14,275 |
| 2022/12/01 | 155,400 | 156,900 | 154,900 | 155,000 | +1,000 | +0.6% | 23,051 |
| 2022/11/30 | 153,800 | 155,500 | 153,000 | 154,000 | -500 | -0.3% | 18,396 |
| 2022/11/29 | 156,500 | 157,100 | 153,400 | 154,500 | -2,200 | -1.4% | 15,602 |
| 2022/11/28 | 155,700 | 157,100 | 155,300 | 156,700 | +900 | +0.6% | 15,495 |
| 2022/11/25 | 157,300 | 157,700 | 155,700 | 155,800 | -800 | -0.5% | 15,417 |
| 2022/11/24 | 154,200 | 157,200 | 153,700 | 156,600 | +3,100 | +2% | 18,185 |
| 2022/11/22 | 154,900 | 155,800 | 152,700 | 153,500 | -1,200 | -0.8% | 13,950 |
| 2022/11/21 | 152,800 | 156,100 | 152,800 | 154,700 | +2,000 | +1.3% | 17,087 |
| 2022/11/18 | 153,500 | 153,700 | 151,900 | 152,700 | -1,100 | -0.7% | 10,406 |
| 2022/11/17 | 154,500 | 155,500 | 153,500 | 153,800 | -500 | -0.3% | 12,451 |
| 2022/11/16 | 155,200 | 155,600 | 154,100 | 154,300 | -100 | -0.1% | 11,670 |
| 2022/11/15 | 155,600 | 156,500 | 154,100 | 154,400 | -1,200 | -0.8% | 14,840 |
| 2022/11/14 | 156,300 | 156,500 | 154,900 | 155,600 | -900 | -0.6% | 8,104 |
| 2022/11/11 | 155,800 | 157,000 | 154,200 | 156,500 | +4,700 | +3.1% | 15,269 |
| 2022/11/10 | 152,300 | 152,600 | 151,300 | 151,800 | ±0 | ±0% | 6,986 |
| 2022/11/09 | 151,800 | 152,700 | 151,300 | 151,800 | -500 | -0.3% | 8,866 |
| 2022/11/08 | 151,700 | 153,500 | 151,600 | 152,300 | +1,100 | +0.7% | 7,899 |
| 2022/11/07 | 153,700 | 154,100 | 151,100 | 151,200 | -1,400 | -0.9% | 10,518 |
551～
600
件表示中 / 3009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
