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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 118,600 | 119,000 | 117,300 | 118,100 | -800 | -0.7% | 8,340 |
| 2018/07/17 | 116,800 | 119,000 | 116,500 | 118,900 | +2,400 | +2.1% | 9,697 |
| 2018/07/13 | 115,800 | 116,600 | 115,800 | 116,500 | +600 | +0.5% | 5,834 |
| 2018/07/12 | 115,300 | 116,300 | 115,200 | 115,900 | +300 | +0.3% | 8,497 |
| 2018/07/11 | 115,800 | 116,000 | 115,100 | 115,600 | -100 | -0.1% | 4,876 |
| 2018/07/10 | 116,000 | 116,400 | 115,100 | 115,700 | -600 | -0.5% | 7,842 |
| 2018/07/09 | 115,300 | 117,000 | 115,300 | 116,300 | +1,100 | +1% | 6,804 |
| 2018/07/06 | 115,500 | 115,900 | 115,200 | 115,200 | -200 | -0.2% | 7,409 |
| 2018/07/05 | 115,500 | 115,800 | 114,700 | 115,400 | -100 | -0.1% | 7,671 |
| 2018/07/04 | 115,800 | 116,100 | 114,900 | 115,500 | -400 | -0.3% | 8,529 |
| 2018/07/03 | 116,700 | 116,800 | 115,500 | 115,900 | -800 | -0.7% | 8,071 |
| 2018/07/02 | 117,300 | 117,900 | 116,400 | 116,700 | -900 | -0.8% | 6,747 |
| 2018/06/29 | 117,200 | 118,300 | 116,600 | 117,600 | +700 | +0.6% | 8,116 |
| 2018/06/28 | 116,800 | 117,200 | 116,300 | 116,900 | +100 | +0.1% | 5,414 |
| 2018/06/27 | 119,000 | 119,300 | 116,500 | 116,800 | -2,200 | -1.8% | 14,541 |
| 2018/06/26 | 118,100 | 119,000 | 117,200 | 119,000 | +2,500 | +2.1% | 15,562 |
| 2018/06/25 | 117,700 | 118,500 | 116,400 | 116,500 | -300 | -0.3% | 8,460 |
| 2018/06/22 | 116,400 | 117,800 | 116,400 | 116,800 | +100 | +0.1% | 7,680 |
| 2018/06/21 | 116,400 | 117,800 | 115,600 | 116,700 | -100 | -0.1% | 13,257 |
| 2018/06/20 | 116,900 | 117,500 | 116,300 | 116,800 | -600 | -0.5% | 9,936 |
| 2018/06/19 | 118,700 | 119,000 | 116,600 | 117,400 | -1,600 | -1.3% | 13,801 |
| 2018/06/18 | 120,700 | 121,900 | 118,700 | 119,000 | -300 | -0.3% | 11,610 |
| 2018/06/15 | 121,500 | 121,900 | 118,000 | 119,300 | -1,800 | -1.5% | 17,534 |
| 2018/06/14 | 121,300 | 121,800 | 120,600 | 121,100 | ±0 | ±0% | 5,298 |
| 2018/06/13 | 120,900 | 121,700 | 120,800 | 121,100 | -400 | -0.3% | 4,378 |
| 2018/06/12 | 121,200 | 121,700 | 120,700 | 121,500 | +600 | +0.5% | 4,946 |
| 2018/06/11 | 120,600 | 121,500 | 120,300 | 120,900 | +200 | +0.2% | 3,535 |
| 2018/06/08 | 121,600 | 121,700 | 120,700 | 120,700 | -900 | -0.7% | 5,996 |
| 2018/06/07 | 121,100 | 121,700 | 120,400 | 121,600 | +500 | +0.4% | 5,200 |
| 2018/06/06 | 121,400 | 122,000 | 120,400 | 121,100 | -400 | -0.3% | 6,927 |
| 2018/06/05 | 120,400 | 121,500 | 119,600 | 121,500 | +1,100 | +0.9% | 7,076 |
| 2018/06/04 | 119,000 | 120,700 | 117,400 | 120,400 | +800 | +0.7% | 11,620 |
| 2018/06/01 | 121,600 | 121,600 | 119,400 | 119,600 | -2,000 | -1.6% | 8,584 |
| 2018/05/31 | 121,700 | 123,100 | 120,900 | 121,600 | -900 | -0.7% | 11,466 |
| 2018/05/30 | 122,500 | 122,600 | 121,400 | 122,500 | -100 | -0.1% | 8,935 |
| 2018/05/29 | 122,000 | 122,800 | 121,600 | 122,600 | +700 | +0.6% | 6,687 |
| 2018/05/28 | 122,400 | 122,400 | 121,300 | 121,900 | -600 | -0.5% | 5,059 |
| 2018/05/25 | 122,000 | 122,600 | 121,000 | 122,500 | +500 | +0.4% | 7,462 |
| 2018/05/24 | 121,800 | 122,400 | 120,800 | 122,000 | +600 | +0.5% | 7,414 |
| 2018/05/23 | 120,700 | 121,800 | 119,700 | 121,400 | +700 | +0.6% | 5,842 |
| 2018/05/22 | 120,900 | 121,100 | 120,100 | 120,700 | -500 | -0.4% | 5,309 |
| 2018/05/21 | 121,000 | 121,500 | 120,400 | 121,200 | +200 | +0.2% | 7,955 |
| 2018/05/18 | 120,000 | 121,100 | 119,500 | 121,000 | +500 | +0.4% | 8,299 |
| 2018/05/17 | 118,700 | 120,500 | 118,700 | 120,500 | +1,800 | +1.5% | 8,428 |
| 2018/05/16 | 118,700 | 119,500 | 118,200 | 118,700 | ±0 | ±0% | 7,431 |
| 2018/05/15 | 119,500 | 119,800 | 118,700 | 118,700 | -1,100 | -0.9% | 6,814 |
| 2018/05/14 | 119,300 | 120,000 | 118,900 | 119,800 | +1,200 | +1% | 7,707 |
| 2018/05/11 | 117,800 | 119,400 | 117,700 | 118,600 | +300 | +0.3% | 10,958 |
| 2018/05/10 | 117,100 | 118,600 | 116,100 | 118,300 | +1,700 | +1.5% | 10,659 |
| 2018/05/09 | 119,100 | 119,500 | 116,600 | 116,600 | -2,900 | -2.4% | 8,323 |
1551～
1600
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
