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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 158,400 | 159,800 | 154,100 | 154,200 | -5,100 | -3.2% | 23,463 |
| 2022/06/14 | 164,000 | 165,100 | 158,900 | 159,300 | -4,900 | -3% | 23,286 |
| 2022/06/13 | 166,800 | 166,900 | 164,000 | 164,200 | -3,200 | -1.9% | 12,479 |
| 2022/06/10 | 167,600 | 169,000 | 167,300 | 167,400 | -200 | -0.1% | 11,778 |
| 2022/06/09 | 168,200 | 169,000 | 167,200 | 167,600 | -1,200 | -0.7% | 9,427 |
| 2022/06/08 | 168,400 | 169,500 | 168,100 | 168,800 | -800 | -0.5% | 9,250 |
| 2022/06/07 | 167,900 | 170,100 | 167,900 | 169,600 | +900 | +0.5% | 7,409 |
| 2022/06/06 | 169,500 | 170,000 | 167,600 | 168,700 | -1,000 | -0.6% | 8,726 |
| 2022/06/03 | 170,900 | 172,700 | 169,500 | 169,700 | -1,100 | -0.6% | 11,251 |
| 2022/06/02 | 168,900 | 171,400 | 168,400 | 170,800 | +2,000 | +1.2% | 11,596 |
| 2022/06/01 | 166,500 | 169,400 | 165,800 | 168,800 | +3,100 | +1.9% | 15,059 |
| 2022/05/31 | 165,000 | 167,000 | 163,600 | 165,700 | -100 | -0.1% | 36,400 |
| 2022/05/30 | 165,500 | 166,100 | 164,600 | 165,800 | +2,100 | +1.3% | 13,231 |
| 2022/05/27 | 161,100 | 164,700 | 160,200 | 163,700 | +1,100 | +0.7% | 25,422 |
| 2022/05/26 | 164,300 | 164,600 | 162,600 | 162,600 | -2,700 | -1.6% | 11,367 |
| 2022/05/25 | 164,800 | 166,400 | 164,300 | 165,300 | +500 | +0.3% | 14,049 |
| 2022/05/24 | 167,700 | 168,100 | 164,200 | 164,800 | -3,200 | -1.9% | 13,826 |
| 2022/05/23 | 170,400 | 171,600 | 167,500 | 168,000 | -2,100 | -1.2% | 11,447 |
| 2022/05/20 | 171,200 | 171,900 | 169,900 | 170,100 | +300 | +0.2% | 12,347 |
| 2022/05/19 | 170,000 | 171,200 | 169,700 | 169,800 | +300 | +0.2% | 9,674 |
| 2022/05/18 | 169,800 | 170,600 | 168,900 | 169,500 | +200 | +0.1% | 10,358 |
| 2022/05/17 | 170,400 | 171,100 | 168,800 | 169,300 | -900 | -0.5% | 7,334 |
| 2022/05/16 | 169,900 | 172,600 | 169,300 | 170,200 | +300 | +0.2% | 16,212 |
| 2022/05/13 | 168,500 | 171,400 | 168,500 | 169,900 | +1,900 | +1.1% | 13,873 |
| 2022/05/12 | 167,500 | 171,000 | 167,500 | 168,000 | -500 | -0.3% | 12,011 |
| 2022/05/11 | 169,200 | 171,200 | 167,500 | 168,500 | -1,300 | -0.8% | 18,893 |
| 2022/05/10 | 169,000 | 171,000 | 167,500 | 169,800 | -1,500 | -0.9% | 18,010 |
| 2022/05/09 | 170,400 | 173,400 | 170,000 | 171,300 | -1,400 | -0.8% | 16,049 |
| 2022/05/06 | 173,000 | 175,400 | 172,300 | 172,700 | -3,600 | -2% | 16,145 |
| 2022/05/02 | 173,100 | 177,500 | 172,300 | 176,300 | +500 | +0.3% | 12,111 |
| 2022/04/28 | 178,100 | 179,500 | 175,500 | 175,800 | -3,300 | -1.8% | 16,615 |
| 2022/04/27 | 176,100 | 179,800 | 175,900 | 179,100 | +3,100 | +1.8% | 9,386 |
| 2022/04/26 | 177,300 | 178,700 | 175,500 | 176,000 | -1,600 | -0.9% | 17,014 |
| 2022/04/25 | 175,800 | 178,400 | 174,700 | 177,600 | +2,800 | +1.6% | 8,407 |
| 2022/04/22 | 171,700 | 175,100 | 171,700 | 174,800 | +600 | +0.3% | 8,516 |
| 2022/04/21 | 172,800 | 175,400 | 172,800 | 174,200 | +1,300 | +0.8% | 12,523 |
| 2022/04/20 | 176,000 | 176,700 | 172,000 | 172,900 | -2,900 | -1.6% | 16,695 |
| 2022/04/19 | 177,000 | 177,100 | 174,200 | 175,800 | -2,600 | -1.5% | 14,658 |
| 2022/04/18 | 176,300 | 178,600 | 175,100 | 178,400 | +2,300 | +1.3% | 8,052 |
| 2022/04/15 | 180,000 | 180,700 | 175,300 | 176,100 | -3,700 | -2.1% | 11,110 |
| 2022/04/14 | 179,900 | 181,000 | 176,800 | 179,800 | +700 | +0.4% | 11,703 |
| 2022/04/13 | 180,300 | 181,400 | 178,400 | 179,100 | -2,600 | -1.4% | 17,873 |
| 2022/04/12 | 181,800 | 183,300 | 181,000 | 181,700 | -1,700 | -0.9% | 8,606 |
| 2022/04/11 | 183,500 | 184,700 | 181,200 | 183,400 | -1,600 | -0.9% | 8,861 |
| 2022/04/08 | 187,300 | 188,000 | 184,800 | 185,000 | -2,900 | -1.5% | 11,352 |
| 2022/04/07 | 188,600 | 189,100 | 186,600 | 187,900 | -500 | -0.3% | 9,619 |
| 2022/04/06 | 188,800 | 189,500 | 187,000 | 188,400 | -300 | -0.2% | 11,066 |
| 2022/04/05 | 187,900 | 188,700 | 185,600 | 188,700 | +1,100 | +0.6% | 8,107 |
| 2022/04/04 | 192,100 | 192,100 | 184,200 | 187,600 | -500 | -0.3% | 11,836 |
| 2022/04/01 | 184,600 | 188,200 | 182,000 | 188,100 | +2,700 | +1.5% | 14,058 |
601～
650
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
