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 |
|---|---|---|---|---|---|---|---|
| 2026/04/20 | 142,400 | 142,800 | 140,200 | 140,200 | -2,200 | -1.5% | 17,388 |
| 2026/04/17 | 143,400 | 143,800 | 141,400 | 142,400 | -800 | -0.6% | 16,700 |
| 2026/04/16 | 141,800 | 143,500 | 140,900 | 143,200 | +2,000 | +1.4% | 27,667 |
| 2026/04/15 | 142,100 | 142,200 | 141,000 | 141,200 | +200 | +0.1% | 21,190 |
| 2026/04/14 | 140,000 | 142,600 | 139,600 | 141,000 | +7,600 | +5.7% | 39,638 |
| 2026/04/13 | 132,200 | 133,400 | 132,000 | 133,400 | +800 | +0.6% | 9,819 |
| 2026/04/10 | 132,500 | 132,600 | 131,800 | 132,600 | -100 | -0.1% | 12,898 |
| 2026/04/09 | 134,700 | 134,700 | 132,300 | 132,700 | -1,800 | -1.3% | 12,032 |
| 2026/04/08 | 133,400 | 134,500 | 132,200 | 134,500 | +3,100 | +2.4% | 13,425 |
| 2026/04/07 | 132,200 | 132,900 | 131,300 | 131,400 | -100 | -0.1% | 7,010 |
| 2026/04/06 | 131,500 | 132,200 | 131,000 | 131,500 | +100 | +0.1% | 5,796 |
| 2026/04/03 | 130,700 | 131,500 | 130,300 | 131,400 | +900 | +0.7% | 9,884 |
| 2026/04/02 | 132,100 | 133,500 | 130,400 | 130,500 | -1,000 | -0.8% | 12,138 |
| 2026/04/01 | 130,100 | 131,500 | 130,000 | 131,500 | +2,000 | +1.5% | 18,271 |
| 2026/03/31 | 130,500 | 130,800 | 129,500 | 129,500 | -800 | -0.6% | 19,454 |
| 2026/03/30 | 131,700 | 131,800 | 130,100 | 130,300 | -2,200 | -1.7% | 16,157 |
| 2026/03/27 | 133,700 | 134,400 | 132,200 | 132,500 | -1,600 | -1.2% | 19,313 |
| 2026/03/26 | 135,000 | 135,000 | 133,300 | 134,100 | -1,300 | -1% | 16,228 |
| 2026/03/25 | 134,600 | 135,400 | 134,100 | 135,400 | +1,400 | +1% | 11,916 |
| 2026/03/24 | 135,500 | 135,600 | 134,000 | 134,000 | -700 | -0.5% | 21,293 |
| 2026/03/23 | 135,800 | 136,100 | 134,000 | 134,700 | -4,100 | -3% | 14,456 |
| 2026/03/19 | 139,100 | 139,200 | 137,800 | 138,800 | -1,000 | -0.7% | 17,765 |
| 2026/03/18 | 139,300 | 139,800 | 138,500 | 139,800 | +600 | +0.4% | 13,083 |
| 2026/03/17 | 138,600 | 139,900 | 138,200 | 139,200 | +1,600 | +1.2% | 12,968 |
| 2026/03/16 | 136,000 | 138,700 | 135,500 | 137,600 | +1,000 | +0.7% | 14,164 |
| 2026/03/13 | 136,700 | 138,100 | 135,900 | 136,600 | +100 | +0.1% | 21,437 |
| 2026/03/12 | 136,500 | 136,800 | 135,700 | 136,500 | -800 | -0.6% | 8,003 |
| 2026/03/11 | 136,000 | 137,800 | 135,600 | 137,300 | +1,000 | +0.7% | 13,446 |
| 2026/03/10 | 136,500 | 137,100 | 135,300 | 136,300 | +100 | +0.1% | 21,322 |
| 2026/03/09 | 136,300 | 137,400 | 135,000 | 136,200 | -1,700 | -1.2% | 20,443 |
| 2026/03/06 | 139,000 | 139,100 | 137,400 | 137,900 | -1,400 | -1% | 17,407 |
| 2026/03/05 | 140,000 | 140,300 | 139,200 | 139,300 | +1,100 | +0.8% | 13,194 |
| 2026/03/04 | 139,200 | 139,400 | 137,000 | 138,200 | -1,000 | -0.7% | 20,820 |
| 2026/03/03 | 139,000 | 139,900 | 138,500 | 139,200 | -1,000 | -0.7% | 17,722 |
| 2026/03/02 | 140,000 | 140,400 | 139,300 | 140,200 | +200 | +0.1% | 12,541 |
| 2026/02/27 | 143,300 | 143,300 | 140,000 | 140,000 | -2,500 | -1.8% | 22,302 |
| 2026/02/26 | 141,200 | 143,400 | 140,900 | 142,500 | -2,000 | -1.4% | 18,936 |
| 2026/02/25 | 143,700 | 144,500 | 143,100 | 144,500 | +600 | +0.4% | 27,237 |
| 2026/02/24 | 143,900 | 144,400 | 142,800 | 143,900 | +1,700 | +1.2% | 14,881 |
| 2026/02/20 | 142,600 | 143,400 | 141,900 | 142,200 | +300 | +0.2% | 11,831 |
| 2026/02/19 | 143,100 | 143,100 | 141,300 | 141,900 | -1,200 | -0.8% | 8,358 |
| 2026/02/18 | 141,500 | 143,200 | 140,900 | 143,100 | +1,400 | +1% | 7,389 |
| 2026/02/17 | 142,900 | 142,900 | 140,900 | 141,700 | -1,000 | -0.7% | 6,365 |
| 2026/02/16 | 140,800 | 142,800 | 139,900 | 142,700 | +3,000 | +2.1% | 8,759 |
| 2026/02/13 | 142,500 | 142,500 | 139,700 | 139,700 | -2,500 | -1.8% | 17,512 |
| 2026/02/12 | 141,800 | 142,400 | 141,000 | 142,200 | -300 | -0.2% | 13,798 |
| 2026/02/10 | 143,600 | 143,600 | 142,100 | 142,500 | -400 | -0.3% | 9,978 |
| 2026/02/09 | 142,700 | 144,100 | 142,200 | 142,900 | +200 | +0.1% | 13,089 |
| 2026/02/06 | 143,600 | 143,600 | 142,400 | 142,700 | -1,400 | -1% | 12,129 |
| 2026/02/05 | 143,400 | 144,500 | 142,200 | 144,100 | +200 | +0.1% | 14,411 |
51～
100
件表示中 / 3304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
