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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 121,700 | 122,300 | 121,400 | 121,900 | ±0 | ±0% | 8,888 |
| 2025/01/20 | 121,900 | 122,100 | 121,300 | 121,900 | +300 | +0.2% | 6,690 |
| 2025/01/17 | 121,100 | 122,100 | 120,700 | 121,600 | +200 | +0.2% | 10,610 |
| 2025/01/16 | 121,000 | 121,900 | 120,900 | 121,400 | +500 | +0.4% | 7,661 |
| 2025/01/15 | 121,200 | 121,800 | 120,100 | 120,900 | -400 | -0.3% | 12,134 |
| 2025/01/14 | 121,200 | 122,300 | 121,200 | 121,300 | -700 | -0.6% | 12,088 |
| 2025/01/10 | 121,400 | 122,600 | 121,300 | 122,000 | -100 | -0.1% | 5,675 |
| 2025/01/09 | 122,200 | 122,800 | 121,300 | 122,100 | -800 | -0.7% | 5,728 |
| 2025/01/08 | 123,400 | 123,600 | 122,700 | 122,900 | ±0 | ±0% | 7,935 |
| 2025/01/07 | 124,900 | 125,100 | 122,700 | 122,900 | -1,300 | -1% | 9,924 |
| 2025/01/06 | 124,800 | 125,400 | 124,100 | 124,200 | +800 | +0.6% | 11,461 |
| 2024/12/30 | 124,200 | 124,900 | 123,300 | 123,400 | -400 | -0.3% | 9,562 |
| 2024/12/27 | 124,300 | 124,400 | 123,400 | 123,800 | +500 | +0.4% | 5,523 |
| 2024/12/26 | 122,400 | 123,500 | 122,300 | 123,300 | +1,100 | +0.9% | 9,613 |
| 2024/12/25 | 122,900 | 123,200 | 121,700 | 122,200 | -300 | -0.2% | 4,759 |
| 2024/12/24 | 121,300 | 122,900 | 121,300 | 122,500 | +1,000 | +0.8% | 6,580 |
| 2024/12/23 | 121,300 | 121,900 | 121,100 | 121,500 | +200 | +0.2% | 8,582 |
| 2024/12/20 | 120,800 | 121,900 | 120,400 | 121,300 | +1,200 | +1% | 28,282 |
| 2024/12/19 | 120,700 | 121,200 | 120,000 | 120,100 | -1,100 | -0.9% | 10,356 |
| 2024/12/18 | 121,800 | 122,700 | 121,200 | 121,200 | -600 | -0.5% | 10,421 |
| 2024/12/17 | 121,900 | 122,600 | 121,600 | 121,800 | -600 | -0.5% | 12,221 |
| 2024/12/16 | 123,100 | 123,300 | 121,600 | 122,400 | -1,100 | -0.9% | 12,257 |
| 2024/12/13 | 123,600 | 124,200 | 123,100 | 123,500 | -200 | -0.2% | 16,871 |
| 2024/12/12 | 124,800 | 125,000 | 123,600 | 123,700 | -1,100 | -0.9% | 10,206 |
| 2024/12/11 | 124,500 | 125,500 | 124,200 | 124,800 | -100 | -0.1% | 12,322 |
| 2024/12/10 | 125,600 | 126,300 | 124,900 | 124,900 | -800 | -0.6% | 8,636 |
| 2024/12/09 | 125,000 | 126,200 | 124,900 | 125,700 | +700 | +0.6% | 12,854 |
| 2024/12/06 | 125,100 | 126,300 | 125,000 | 125,000 | +100 | +0.1% | 14,039 |
| 2024/12/05 | 126,000 | 126,400 | 124,900 | 124,900 | -1,100 | -0.9% | 17,655 |
| 2024/12/04 | 127,000 | 127,900 | 126,000 | 126,000 | -700 | -0.6% | 8,453 |
| 2024/12/03 | 127,200 | 127,700 | 126,200 | 126,700 | -500 | -0.4% | 11,016 |
| 2024/12/02 | 127,300 | 128,300 | 127,200 | 127,200 | -100 | -0.1% | 10,585 |
| 2024/11/29 | 128,500 | 129,100 | 127,300 | 127,300 | -1,200 | -0.9% | 8,911 |
| 2024/11/28 | 129,100 | 130,000 | 128,500 | 128,500 | -900 | -0.7% | 12,416 |
| 2024/11/27 | 128,100 | 132,400 | 127,400 | 129,400 | +1,400 | +1.1% | 19,649 |
| 2024/11/26 | 127,600 | 128,500 | 126,900 | 128,000 | +500 | +0.4% | 11,477 |
| 2024/11/25 | 129,000 | 129,800 | 127,400 | 127,500 | -600 | -0.5% | 20,516 |
| 2024/11/22 | 128,500 | 129,500 | 127,500 | 128,100 | +400 | +0.3% | 12,326 |
| 2024/11/21 | 128,000 | 128,600 | 127,600 | 127,700 | -1,400 | -1.1% | 10,977 |
| 2024/11/20 | 130,000 | 130,600 | 128,500 | 129,100 | -900 | -0.7% | 18,917 |
| 2024/11/19 | 130,600 | 130,700 | 129,300 | 130,000 | +100 | +0.1% | 10,311 |
| 2024/11/18 | 129,500 | 130,700 | 129,400 | 129,900 | +200 | +0.2% | 9,892 |
| 2024/11/15 | 128,000 | 130,700 | 127,600 | 129,700 | +2,200 | +1.7% | 16,177 |
| 2024/11/14 | 128,600 | 129,000 | 127,500 | 127,500 | -1,100 | -0.9% | 8,858 |
| 2024/11/13 | 129,000 | 129,600 | 128,500 | 128,600 | -1,000 | -0.8% | 9,926 |
| 2024/11/12 | 128,700 | 130,200 | 128,400 | 129,600 | +400 | +0.3% | 11,882 |
| 2024/11/11 | 128,900 | 130,000 | 128,300 | 129,200 | +600 | +0.5% | 13,078 |
| 2024/11/08 | 130,000 | 130,800 | 128,600 | 128,600 | -1,500 | -1.2% | 22,728 |
| 2024/11/07 | 132,700 | 132,900 | 130,000 | 130,100 | -2,800 | -2.1% | 22,592 |
| 2024/11/06 | 132,900 | 133,600 | 132,300 | 132,900 | +300 | +0.2% | 11,804 |
51～
100
件表示中 / 3000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
