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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 187,000 | 187,200 | 182,300 | 185,400 | +200 | +0.1% | 12,881 |
| 2022/01/25 | 184,700 | 186,700 | 183,300 | 185,200 | +1,400 | +0.8% | 20,304 |
| 2022/01/24 | 181,600 | 185,300 | 179,100 | 183,800 | +2,200 | +1.2% | 19,694 |
| 2022/01/21 | 170,000 | 182,900 | 169,700 | 181,600 | +10,900 | +6.4% | 37,245 |
| 2022/01/20 | 174,600 | 175,500 | 170,700 | 170,700 | -2,800 | -1.6% | 29,322 |
| 2022/01/19 | 178,000 | 178,200 | 172,500 | 173,500 | -3,600 | -2% | 19,256 |
| 2022/01/18 | 176,200 | 179,600 | 175,200 | 177,100 | +800 | +0.5% | 8,569 |
| 2022/01/17 | 178,900 | 179,900 | 176,100 | 176,300 | -3,100 | -1.7% | 8,781 |
| 2022/01/14 | 181,900 | 182,600 | 179,400 | 179,400 | -2,700 | -1.5% | 11,960 |
| 2022/01/13 | 185,000 | 186,800 | 181,700 | 182,100 | -2,100 | -1.1% | 11,997 |
| 2022/01/12 | 186,600 | 187,700 | 183,300 | 184,200 | -2,900 | -1.5% | 10,861 |
| 2022/01/11 | 191,000 | 191,600 | 186,500 | 187,100 | -4,000 | -2.1% | 10,637 |
| 2022/01/07 | 195,200 | 196,300 | 190,700 | 191,100 | -4,200 | -2.2% | 11,202 |
| 2022/01/06 | 195,000 | 196,300 | 193,700 | 195,300 | +400 | +0.2% | 8,306 |
| 2022/01/05 | 199,600 | 199,800 | 194,600 | 194,900 | -3,200 | -1.6% | 12,375 |
| 2022/01/04 | 202,900 | 203,000 | 196,700 | 198,100 | -800 | -0.4% | 8,873 |
| 2021/12/30 | 199,500 | 200,000 | 198,400 | 198,900 | +200 | +0.1% | 5,004 |
| 2021/12/29 | 199,000 | 200,000 | 197,000 | 198,700 | -100 | -0.1% | 5,055 |
| 2021/12/28 | 197,500 | 199,300 | 196,600 | 198,800 | +2,100 | +1.1% | 3,695 |
| 2021/12/27 | 197,700 | 198,000 | 196,400 | 196,700 | -1,000 | -0.5% | 2,455 |
| 2021/12/24 | 198,700 | 198,700 | 196,900 | 197,700 | +1,000 | +0.5% | 3,388 |
| 2021/12/23 | 195,800 | 197,800 | 195,800 | 196,700 | +1,400 | +0.7% | 3,646 |
| 2021/12/22 | 196,900 | 198,100 | 195,100 | 195,300 | -2,600 | -1.3% | 7,624 |
| 2021/12/21 | 194,400 | 199,900 | 193,800 | 197,900 | +3,600 | +1.9% | 8,062 |
| 2021/12/20 | 197,300 | 197,800 | 194,300 | 194,300 | -3,300 | -1.7% | 11,012 |
| 2021/12/17 | 192,200 | 197,600 | 191,400 | 197,600 | +5,200 | +2.7% | 22,972 |
| 2021/12/16 | 191,900 | 192,600 | 190,400 | 192,400 | +2,000 | +1.1% | 6,732 |
| 2021/12/15 | 188,900 | 190,400 | 187,600 | 190,400 | -1,200 | -0.6% | 7,876 |
| 2021/12/14 | 194,200 | 195,200 | 190,700 | 191,600 | -2,600 | -1.3% | 12,963 |
| 2021/12/13 | 196,900 | 196,900 | 194,000 | 194,200 | -1,800 | -0.9% | 11,509 |
| 2021/12/10 | 193,900 | 196,000 | 192,100 | 196,000 | +2,200 | +1.1% | 22,866 |
| 2021/12/09 | 191,900 | 194,400 | 190,400 | 193,800 | +3,900 | +2.1% | 19,914 |
| 2021/12/08 | 186,200 | 189,900 | 184,800 | 189,900 | +5,700 | +3.1% | 14,952 |
| 2021/12/07 | 182,000 | 184,900 | 182,000 | 184,200 | +2,700 | +1.5% | 8,063 |
| 2021/12/06 | 182,700 | 184,400 | 181,400 | 181,500 | -2,100 | -1.1% | 9,634 |
| 2021/12/03 | 185,100 | 187,300 | 182,300 | 183,600 | +900 | +0.5% | 12,186 |
| 2021/12/02 | 183,000 | 186,400 | 182,100 | 182,700 | -500 | -0.3% | 18,305 |
| 2021/12/01 | 183,200 | 186,100 | 182,800 | 183,200 | +2,900 | +1.6% | 19,450 |
| 2021/11/30 | 187,200 | 190,600 | 180,300 | 180,300 | -6,700 | -3.6% | 35,660 |
| 2021/11/29 | 188,200 | 189,800 | 185,200 | 187,000 | -1,800 | -1% | 15,669 |
| 2021/11/26 | 190,200 | 190,700 | 183,400 | 188,800 | -200 | -0.1% | 9,949 |
| 2021/11/25 | 188,400 | 190,700 | 187,500 | 189,000 | +3,700 | +2% | 6,304 |
| 2021/11/24 | 183,300 | 185,900 | 183,100 | 185,300 | +500 | +0.3% | 7,545 |
| 2021/11/22 | 184,800 | 186,400 | 184,800 | 184,800 | +200 | +0.1% | 5,932 |
| 2021/11/19 | 185,100 | 185,900 | 184,300 | 184,600 | -700 | -0.4% | 6,241 |
| 2021/11/18 | 183,700 | 185,900 | 183,700 | 185,300 | +1,800 | +1% | 4,776 |
| 2021/11/17 | 184,900 | 185,600 | 183,000 | 183,500 | -2,700 | -1.5% | 8,861 |
| 2021/11/16 | 184,900 | 186,200 | 184,200 | 186,200 | +1,500 | +0.8% | 4,602 |
| 2021/11/15 | 183,400 | 185,700 | 183,400 | 184,700 | -200 | -0.1% | 4,859 |
| 2021/11/12 | 185,200 | 186,200 | 183,900 | 184,900 | -100 | -0.1% | 6,411 |
851～
900
件表示中 / 3070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
