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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 186,200 | 186,400 | 184,300 | 185,200 | -700 | -0.4% | 9,166 |
| 2021/10/29 | 184,600 | 186,100 | 183,600 | 185,900 | +1,100 | +0.6% | 7,944 |
| 2021/10/28 | 184,000 | 184,800 | 183,000 | 184,800 | +1,100 | +0.6% | 6,886 |
| 2021/10/27 | 184,400 | 185,300 | 182,400 | 183,700 | -700 | -0.4% | 11,716 |
| 2021/10/26 | 188,400 | 188,400 | 183,700 | 184,400 | -1,500 | -0.8% | 9,564 |
| 2021/10/25 | 186,600 | 186,800 | 185,000 | 185,900 | -200 | -0.1% | 5,830 |
| 2021/10/22 | 186,100 | 187,000 | 183,900 | 186,100 | +100 | +0.1% | 6,574 |
| 2021/10/21 | 187,000 | 188,400 | 185,600 | 186,000 | -1,200 | -0.6% | 8,127 |
| 2021/10/20 | 188,500 | 188,600 | 186,000 | 187,200 | -2,200 | -1.2% | 8,996 |
| 2021/10/19 | 188,800 | 189,500 | 187,000 | 189,400 | +1,800 | +1% | 9,881 |
| 2021/10/18 | 186,500 | 187,900 | 182,800 | 187,600 | -300 | -0.2% | 14,184 |
| 2021/10/15 | 184,900 | 188,100 | 183,400 | 187,900 | +2,900 | +1.6% | 13,377 |
| 2021/10/14 | 185,900 | 186,700 | 182,900 | 185,000 | +1,500 | +0.8% | 11,801 |
| 2021/10/13 | 180,200 | 183,500 | 180,100 | 183,500 | +3,200 | +1.8% | 10,955 |
| 2021/10/12 | 181,600 | 181,600 | 178,900 | 180,300 | -400 | -0.2% | 6,117 |
| 2021/10/11 | 178,800 | 181,000 | 176,200 | 180,700 | +1,600 | +0.9% | 7,916 |
| 2021/10/08 | 182,000 | 182,600 | 179,000 | 179,100 | -2,500 | -1.4% | 7,279 |
| 2021/10/07 | 180,700 | 181,800 | 177,700 | 181,600 | +1,800 | +1% | 7,578 |
| 2021/10/06 | 182,200 | 183,200 | 175,700 | 179,800 | -400 | -0.2% | 14,340 |
| 2021/10/05 | 177,800 | 181,400 | 175,700 | 180,200 | +600 | +0.3% | 15,982 |
| 2021/10/04 | 181,100 | 182,100 | 178,300 | 179,600 | -200 | -0.1% | 9,541 |
| 2021/10/01 | 184,100 | 186,300 | 179,300 | 179,800 | -3,400 | -1.9% | 13,927 |
| 2021/09/30 | 184,400 | 186,300 | 182,600 | 183,200 | -1,900 | -1% | 13,118 |
| 2021/09/29 | 189,600 | 189,800 | 184,000 | 185,100 | -4,300 | -2.3% | 11,628 |
| 2021/09/28 | 189,400 | 189,800 | 186,700 | 189,400 | ±0 | ±0% | 9,984 |
| 2021/09/27 | 188,100 | 189,900 | 186,700 | 189,400 | +1,700 | +0.9% | 6,806 |
| 2021/09/24 | 189,100 | 189,700 | 186,000 | 187,700 | -2,000 | -1.1% | 13,897 |
| 2021/09/22 | 192,800 | 193,400 | 188,800 | 189,700 | -2,500 | -1.3% | 13,391 |
| 2021/09/21 | 194,500 | 195,800 | 192,000 | 192,200 | -3,900 | -2% | 7,829 |
| 2021/09/17 | 192,100 | 196,600 | 191,500 | 196,100 | +5,400 | +2.8% | 20,724 |
| 2021/09/16 | 191,700 | 192,300 | 189,600 | 190,700 | ±0 | ±0% | 10,785 |
| 2021/09/15 | 195,600 | 196,000 | 190,100 | 190,700 | -4,300 | -2.2% | 9,731 |
| 2021/09/14 | 192,300 | 196,100 | 192,300 | 195,000 | +2,800 | +1.5% | 7,202 |
| 2021/09/13 | 192,000 | 194,400 | 191,700 | 192,200 | ±0 | ±0% | 8,458 |
| 2021/09/10 | 195,100 | 195,500 | 192,100 | 192,200 | -2,900 | -1.5% | 17,009 |
| 2021/09/09 | 196,700 | 196,900 | 194,100 | 195,100 | -1,200 | -0.6% | 8,515 |
| 2021/09/08 | 197,200 | 199,300 | 195,900 | 196,300 | -1,900 | -1% | 12,073 |
| 2021/09/07 | 201,600 | 202,700 | 197,900 | 198,200 | -3,400 | -1.7% | 9,463 |
| 2021/09/06 | 200,800 | 202,900 | 200,800 | 201,600 | +1,000 | +0.5% | 5,743 |
| 2021/09/03 | 200,500 | 203,700 | 200,100 | 200,600 | +300 | +0.1% | 11,170 |
| 2021/09/02 | 200,300 | 202,900 | 199,700 | 200,300 | +800 | +0.4% | 10,930 |
| 2021/09/01 | 199,000 | 200,900 | 198,300 | 199,500 | -200 | -0.1% | 9,807 |
| 2021/08/31 | 200,800 | 201,400 | 198,200 | 199,700 | +100 | +0.1% | 10,699 |
| 2021/08/30 | 195,000 | 200,200 | 194,600 | 199,600 | +300 | +0.2% | 15,723 |
| 2021/08/27 | 192,400 | 200,200 | 192,100 | 199,300 | +6,900 | +3.6% | 18,290 |
| 2021/08/26 | 190,400 | 192,500 | 188,600 | 192,400 | ±0 | ±0% | 22,589 |
| 2021/08/25 | 196,200 | 197,500 | 192,000 | 192,400 | -3,400 | -1.7% | 14,136 |
| 2021/08/24 | 197,000 | 199,200 | 195,700 | 195,800 | -2,100 | -1.1% | 15,091 |
| 2021/08/23 | 200,300 | 200,700 | 197,000 | 197,900 | -1,900 | -1% | 12,065 |
| 2021/08/20 | 199,000 | 200,400 | 198,300 | 199,800 | +200 | +0.1% | 9,908 |
751～
800
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
