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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 172,800 | 173,400 | 172,300 | 173,100 | +1,000 | +0.6% | 7,889 |
| 2022/08/25 | 172,700 | 173,100 | 171,600 | 172,100 | +400 | +0.2% | 8,807 |
| 2022/08/24 | 171,600 | 172,800 | 171,500 | 171,700 | -200 | -0.1% | 10,476 |
| 2022/08/23 | 173,500 | 173,600 | 171,900 | 171,900 | -1,800 | -1% | 13,590 |
| 2022/08/22 | 172,800 | 174,700 | 171,800 | 173,700 | +1,000 | +0.6% | 13,520 |
| 2022/08/19 | 175,300 | 175,300 | 172,700 | 172,700 | -2,300 | -1.3% | 11,866 |
| 2022/08/18 | 175,600 | 175,900 | 174,400 | 175,000 | -2,400 | -1.4% | 10,403 |
| 2022/08/17 | 178,200 | 178,300 | 176,700 | 177,400 | -1,000 | -0.6% | 8,885 |
| 2022/08/16 | 176,500 | 178,400 | 175,800 | 178,400 | +2,300 | +1.3% | 9,322 |
| 2022/08/15 | 175,900 | 176,100 | 174,400 | 176,100 | +1,700 | +1% | 8,860 |
| 2022/08/12 | 176,800 | 177,000 | 173,300 | 174,400 | +1,000 | +0.6% | 10,419 |
| 2022/08/10 | 175,900 | 176,100 | 173,000 | 173,400 | -1,100 | -0.6% | 14,281 |
| 2022/08/09 | 174,800 | 175,100 | 173,700 | 174,500 | -300 | -0.2% | 8,470 |
| 2022/08/08 | 174,600 | 175,200 | 172,800 | 174,800 | ±0 | ±0% | 6,571 |
| 2022/08/05 | 176,200 | 176,200 | 173,600 | 174,800 | -1,000 | -0.6% | 9,443 |
| 2022/08/04 | 176,100 | 176,300 | 174,700 | 175,800 | +900 | +0.5% | 8,718 |
| 2022/08/03 | 176,800 | 177,200 | 173,600 | 174,900 | -1,000 | -0.6% | 10,033 |
| 2022/08/02 | 176,600 | 176,700 | 174,200 | 175,900 | -1,100 | -0.6% | 12,751 |
| 2022/08/01 | 175,100 | 177,000 | 175,000 | 177,000 | +1,900 | +1.1% | 11,413 |
| 2022/07/29 | 177,200 | 177,200 | 174,000 | 175,100 | ±0 | ±0% | 19,882 |
| 2022/07/28 | 172,100 | 175,100 | 172,100 | 175,100 | +2,700 | +1.6% | 62,222 |
| 2022/07/27 | 169,900 | 173,200 | 169,700 | 172,400 | +2,000 | +1.2% | 15,316 |
| 2022/07/26 | 172,600 | 172,600 | 168,600 | 170,400 | -1,200 | -0.7% | 11,762 |
| 2022/07/25 | 174,400 | 174,400 | 171,000 | 171,600 | -400 | -0.2% | 15,318 |
| 2022/07/22 | 170,100 | 172,000 | 170,000 | 172,000 | +2,400 | +1.4% | 13,154 |
| 2022/07/21 | 168,900 | 169,600 | 167,700 | 169,600 | +1,700 | +1% | 11,793 |
| 2022/07/20 | 168,700 | 169,100 | 165,400 | 167,900 | ±0 | ±0% | 14,164 |
| 2022/07/19 | 170,000 | 170,700 | 167,500 | 167,900 | -200 | -0.1% | 14,905 |
| 2022/07/15 | 167,000 | 169,100 | 166,600 | 168,100 | +1,500 | +0.9% | 11,916 |
| 2022/07/14 | 165,000 | 166,700 | 164,300 | 166,600 | +1,100 | +0.7% | 6,875 |
| 2022/07/13 | 166,700 | 167,500 | 165,400 | 165,500 | -2,400 | -1.4% | 7,913 |
| 2022/07/12 | 167,200 | 168,000 | 166,000 | 167,900 | +1,600 | +1% | 13,627 |
| 2022/07/11 | 165,800 | 167,000 | 165,000 | 166,300 | +900 | +0.5% | 6,188 |
| 2022/07/08 | 166,500 | 167,200 | 164,700 | 165,400 | -2,400 | -1.4% | 13,831 |
| 2022/07/07 | 165,000 | 168,800 | 164,900 | 167,800 | +3,000 | +1.8% | 10,243 |
| 2022/07/06 | 166,100 | 166,900 | 164,400 | 164,800 | -1,200 | -0.7% | 9,729 |
| 2022/07/05 | 165,500 | 166,600 | 164,900 | 166,000 | -400 | -0.2% | 8,089 |
| 2022/07/04 | 164,800 | 166,400 | 164,000 | 166,400 | +2,800 | +1.7% | 9,697 |
| 2022/07/01 | 165,700 | 166,300 | 162,200 | 163,600 | -2,100 | -1.3% | 9,149 |
| 2022/06/30 | 165,400 | 167,200 | 164,900 | 165,700 | +200 | +0.1% | 14,762 |
| 2022/06/29 | 162,000 | 166,100 | 161,700 | 165,500 | +2,700 | +1.7% | 13,820 |
| 2022/06/28 | 161,700 | 164,000 | 161,600 | 162,800 | +600 | +0.4% | 14,214 |
| 2022/06/27 | 160,400 | 162,900 | 159,900 | 162,200 | +2,000 | +1.2% | 8,262 |
| 2022/06/24 | 161,900 | 161,900 | 159,000 | 160,200 | -500 | -0.3% | 8,609 |
| 2022/06/23 | 160,800 | 163,400 | 159,700 | 160,700 | +1,400 | +0.9% | 13,715 |
| 2022/06/22 | 161,000 | 161,800 | 158,900 | 159,300 | -1,000 | -0.6% | 17,137 |
| 2022/06/21 | 160,500 | 161,600 | 158,400 | 160,300 | +400 | +0.3% | 13,564 |
| 2022/06/20 | 160,700 | 162,000 | 158,500 | 159,900 | +100 | +0.1% | 11,605 |
| 2022/06/17 | 157,900 | 161,500 | 156,700 | 159,800 | +1,500 | +0.9% | 30,115 |
| 2022/06/16 | 156,800 | 159,400 | 156,300 | 158,300 | +4,100 | +2.7% | 19,453 |
551～
600
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
