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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 116,200 | 116,900 | 115,300 | 116,900 | +800 | +0.7% | 20,483 |
| 2018/02/20 | 115,100 | 116,600 | 114,900 | 116,100 | +1,200 | +1% | 27,829 |
| 2018/02/19 | 113,300 | 115,000 | 113,100 | 114,900 | +2,200 | +2% | 26,819 |
| 2018/02/16 | 112,100 | 113,000 | 111,900 | 112,700 | +700 | +0.6% | 43,465 |
| 2018/02/15 | 112,000 | 119,100 | 111,800 | 112,000 | -2,100 | -1.8% | 141,458 |
| 2018/02/14 | 118,600 | 119,100 | 113,900 | 114,100 | -5,100 | -4.3% | 31,823 |
| 2018/02/13 | 121,700 | 123,000 | 119,200 | 119,200 | -2,500 | -2.1% | 20,873 |
| 2018/02/09 | 121,200 | 122,900 | 120,500 | 121,700 | -1,800 | -1.5% | 11,730 |
| 2018/02/08 | 122,400 | 123,900 | 120,800 | 123,500 | +2,800 | +2.3% | 10,843 |
| 2018/02/07 | 120,600 | 123,500 | 120,300 | 120,700 | +1,300 | +1.1% | 8,089 |
| 2018/02/06 | 121,500 | 122,600 | 118,500 | 119,400 | -5,400 | -4.3% | 14,741 |
| 2018/02/05 | 123,600 | 124,900 | 122,300 | 124,800 | +400 | +0.3% | 6,226 |
| 2018/02/02 | 124,600 | 125,500 | 123,700 | 124,400 | -1,000 | -0.8% | 6,547 |
| 2018/02/01 | 125,600 | 126,400 | 124,900 | 125,400 | -1,200 | -0.9% | 5,994 |
| 2018/01/31 | 126,500 | 126,900 | 125,000 | 126,600 | +600 | +0.5% | 8,101 |
| 2018/01/30 | 127,000 | 127,400 | 125,400 | 126,000 | -700 | -0.6% | 6,702 |
| 2018/01/29 | 127,500 | 127,600 | 126,200 | 126,700 | -1,200 | -0.9% | 6,138 |
| 2018/01/26 | 128,500 | 128,800 | 126,900 | 127,900 | -100 | -0.1% | 4,775 |
| 2018/01/25 | 127,400 | 128,700 | 126,700 | 128,000 | +400 | +0.3% | 10,095 |
| 2018/01/24 | 127,100 | 127,600 | 126,400 | 127,600 | +500 | +0.4% | 9,967 |
| 2018/01/23 | 127,100 | 128,200 | 126,500 | 127,100 | +500 | +0.4% | 6,775 |
| 2018/01/22 | 126,900 | 127,400 | 126,200 | 126,600 | -1,100 | -0.9% | 5,084 |
| 2018/01/19 | 127,500 | 128,100 | 126,800 | 127,700 | -700 | -0.5% | 3,661 |
| 2018/01/18 | 125,100 | 129,100 | 125,100 | 128,400 | +2,900 | +2.3% | 14,186 |
| 2018/01/17 | 123,600 | 125,500 | 123,600 | 125,500 | +1,300 | +1% | 8,223 |
| 2018/01/16 | 124,900 | 125,300 | 123,700 | 124,200 | -300 | -0.2% | 4,443 |
| 2018/01/15 | 123,500 | 125,400 | 123,400 | 124,500 | +1,200 | +1% | 5,236 |
| 2018/01/12 | 125,600 | 125,700 | 123,100 | 123,300 | -2,600 | -2.1% | 7,642 |
| 2018/01/11 | 124,500 | 126,300 | 124,500 | 125,900 | +800 | +0.6% | 5,560 |
| 2018/01/10 | 124,800 | 125,700 | 123,900 | 125,100 | +700 | +0.6% | 5,915 |
| 2018/01/09 | 123,800 | 124,900 | 122,600 | 124,400 | +1,500 | +1.2% | 6,179 |
| 2018/01/05 | 122,400 | 123,400 | 121,800 | 122,900 | +1,100 | +0.9% | 3,200 |
| 2018/01/04 | 122,200 | 122,200 | 121,000 | 121,800 | -100 | -0.1% | 4,038 |
| 2017/12/29 | 122,000 | 122,000 | 120,900 | 121,900 | -700 | -0.6% | 2,795 |
| 2017/12/28 | 123,800 | 123,800 | 122,300 | 122,600 | -900 | -0.7% | 3,063 |
| 2017/12/27 | 122,200 | 123,500 | 122,000 | 123,500 | +1,200 | +1% | 3,382 |
| 2017/12/26 | 122,600 | 122,800 | 121,700 | 122,300 | -300 | -0.2% | 1,748 |
| 2017/12/25 | 121,900 | 123,500 | 121,900 | 122,600 | +300 | +0.2% | 3,148 |
| 2017/12/22 | 122,500 | 122,900 | 121,800 | 122,300 | -1,000 | -0.8% | 3,634 |
| 2017/12/21 | 122,500 | 123,300 | 122,400 | 123,300 | +900 | +0.7% | 5,408 |
| 2017/12/20 | 122,800 | 123,200 | 122,100 | 122,400 | -1,100 | -0.9% | 4,547 |
| 2017/12/19 | 123,200 | 124,100 | 122,900 | 123,500 | -600 | -0.5% | 4,099 |
| 2017/12/18 | 124,000 | 124,300 | 123,300 | 124,100 | +100 | +0.1% | 3,916 |
| 2017/12/15 | 124,100 | 124,500 | 123,400 | 124,000 | -600 | -0.5% | 7,815 |
| 2017/12/14 | 124,000 | 124,700 | 123,400 | 124,600 | +900 | +0.7% | 5,792 |
| 2017/12/13 | 123,500 | 124,700 | 123,300 | 123,700 | +500 | +0.4% | 4,806 |
| 2017/12/12 | 123,000 | 123,500 | 122,500 | 123,200 | -300 | -0.2% | 6,086 |
| 2017/12/11 | 124,000 | 124,500 | 123,000 | 123,500 | -600 | -0.5% | 6,614 |
| 2017/12/08 | 123,300 | 125,400 | 122,600 | 124,100 | +900 | +0.7% | 12,083 |
| 2017/12/07 | 123,800 | 123,800 | 122,800 | 123,200 | -700 | -0.6% | 5,222 |
1651～
1700
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
