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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 200,000 | 201,400 | 199,000 | 199,600 | -1,400 | -0.7% | 8,391 |
| 2021/08/18 | 200,000 | 201,400 | 199,200 | 201,000 | +500 | +0.2% | 8,158 |
| 2021/08/17 | 202,500 | 203,400 | 200,500 | 200,500 | -2,100 | -1% | 7,749 |
| 2021/08/16 | 202,000 | 203,600 | 201,300 | 202,600 | +1,100 | +0.5% | 4,856 |
| 2021/08/13 | 201,000 | 203,300 | 200,900 | 201,500 | +1,300 | +0.6% | 6,856 |
| 2021/08/12 | 199,500 | 201,700 | 199,300 | 200,200 | +200 | +0.1% | 6,817 |
| 2021/08/11 | 200,600 | 202,800 | 199,900 | 200,000 | +500 | +0.3% | 7,284 |
| 2021/08/10 | 203,900 | 203,900 | 199,500 | 199,500 | -2,300 | -1.1% | 8,341 |
| 2021/08/06 | 203,100 | 204,100 | 201,200 | 201,800 | -3,100 | -1.5% | 10,066 |
| 2021/08/05 | 201,500 | 205,000 | 201,100 | 204,900 | +4,200 | +2.1% | 15,616 |
| 2021/08/04 | 196,200 | 201,300 | 196,000 | 200,700 | +4,300 | +2.2% | 9,092 |
| 2021/08/03 | 196,500 | 196,600 | 195,400 | 196,400 | +1,400 | +0.7% | 7,761 |
| 2021/08/02 | 197,800 | 197,900 | 195,000 | 195,000 | -1,500 | -0.8% | 8,825 |
| 2021/07/30 | 197,800 | 198,000 | 195,800 | 196,500 | -1,100 | -0.6% | 12,384 |
| 2021/07/29 | 198,200 | 198,900 | 196,100 | 197,600 | -1,900 | -1% | 17,885 |
| 2021/07/28 | 194,400 | 199,600 | 193,900 | 199,500 | +5,300 | +2.7% | 13,681 |
| 2021/07/27 | 192,800 | 194,400 | 191,700 | 194,200 | +3,200 | +1.7% | 11,683 |
| 2021/07/26 | 194,400 | 194,400 | 191,000 | 191,000 | -1,300 | -0.7% | 10,337 |
| 2021/07/21 | 192,200 | 193,800 | 192,000 | 192,300 | -400 | -0.2% | 9,343 |
| 2021/07/20 | 190,200 | 194,100 | 190,200 | 192,700 | +2,000 | +1% | 9,284 |
| 2021/07/19 | 192,700 | 192,900 | 190,400 | 190,700 | -1,400 | -0.7% | 9,228 |
| 2021/07/16 | 192,100 | 192,500 | 191,600 | 192,100 | +600 | +0.3% | 8,414 |
| 2021/07/15 | 192,500 | 193,000 | 191,200 | 191,500 | -1,300 | -0.7% | 7,767 |
| 2021/07/14 | 193,600 | 193,900 | 192,200 | 192,800 | -500 | -0.3% | 10,252 |
| 2021/07/13 | 191,500 | 194,800 | 191,300 | 193,300 | +1,800 | +0.9% | 17,048 |
| 2021/07/12 | 191,500 | 192,100 | 190,400 | 191,500 | +1,100 | +0.6% | 12,567 |
| 2021/07/09 | 191,900 | 191,900 | 188,500 | 190,400 | -400 | -0.2% | 22,954 |
| 2021/07/08 | 190,200 | 193,500 | 190,200 | 190,800 | +1,000 | +0.5% | 19,776 |
| 2021/07/07 | 189,900 | 191,300 | 189,200 | 189,800 | -200 | -0.1% | 44,545 |
| 2021/07/06 | 190,300 | 191,000 | 188,700 | 190,000 | -200 | -0.1% | 46,722 |
| 2021/07/05 | 188,500 | 190,800 | 188,200 | 190,200 | +1,400 | +0.7% | 22,463 |
| 2021/07/02 | 189,300 | 189,600 | 188,100 | 188,800 | -900 | -0.5% | 15,738 |
| 2021/07/01 | 191,800 | 191,800 | 189,500 | 189,700 | -1,900 | -1% | 23,171 |
| 2021/06/30 | 195,000 | 195,000 | 191,600 | 191,600 | -2,300 | -1.2% | 16,015 |
| 2021/06/29 | 193,000 | 194,000 | 191,700 | 193,900 | +1,400 | +0.7% | 7,948 |
| 2021/06/28 | 191,000 | 193,100 | 190,400 | 192,500 | +2,500 | +1.3% | 10,988 |
| 2021/06/25 | 189,900 | 190,400 | 188,000 | 190,000 | +1,400 | +0.7% | 5,951 |
| 2021/06/24 | 190,400 | 190,400 | 187,200 | 188,600 | +100 | +0.1% | 7,668 |
| 2021/06/23 | 190,500 | 190,900 | 187,500 | 188,500 | -400 | -0.2% | 12,273 |
| 2021/06/22 | 187,000 | 191,300 | 186,600 | 188,900 | +2,400 | +1.3% | 12,871 |
| 2021/06/21 | 187,600 | 187,700 | 185,100 | 186,500 | -1,300 | -0.7% | 12,019 |
| 2021/06/18 | 186,400 | 188,700 | 185,800 | 187,800 | +500 | +0.3% | 48,545 |
| 2021/06/17 | 190,000 | 190,800 | 187,100 | 187,300 | -2,000 | -1.1% | 17,177 |
| 2021/06/16 | 189,000 | 190,400 | 188,800 | 189,300 | ±0 | ±0% | 18,701 |
| 2021/06/15 | 190,000 | 191,400 | 189,100 | 189,300 | -400 | -0.2% | 9,193 |
| 2021/06/14 | 188,700 | 190,000 | 187,700 | 189,700 | +2,000 | +1.1% | 6,229 |
| 2021/06/11 | 186,400 | 188,900 | 186,400 | 187,700 | -200 | -0.1% | 18,750 |
| 2021/06/10 | 187,200 | 189,200 | 186,900 | 187,900 | +900 | +0.5% | 10,557 |
| 2021/06/09 | 189,200 | 189,200 | 185,300 | 187,000 | -1,700 | -0.9% | 16,026 |
| 2021/06/08 | 186,800 | 188,900 | 186,300 | 188,700 | +1,700 | +0.9% | 12,146 |
801～
850
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
