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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 122,800 | 123,900 | 122,500 | 123,900 | +500 | +0.4% | 11,292 |
| 2017/12/05 | 122,300 | 124,100 | 122,300 | 123,400 | +600 | +0.5% | 7,094 |
| 2017/12/04 | 124,500 | 124,500 | 122,800 | 122,800 | -700 | -0.6% | 7,595 |
| 2017/12/01 | 121,900 | 124,000 | 121,900 | 123,500 | +2,000 | +1.6% | 10,496 |
| 2017/11/30 | 120,300 | 121,500 | 119,700 | 121,500 | +1,200 | +1% | 9,967 |
| 2017/11/29 | 120,200 | 121,400 | 119,700 | 120,300 | +400 | +0.3% | 5,542 |
| 2017/11/28 | 119,000 | 120,200 | 119,000 | 119,900 | +200 | +0.2% | 5,174 |
| 2017/11/27 | 119,100 | 120,400 | 118,500 | 119,700 | +200 | +0.2% | 5,369 |
| 2017/11/24 | 120,000 | 120,500 | 119,500 | 119,500 | -800 | -0.7% | 2,995 |
| 2017/11/22 | 121,100 | 121,800 | 119,700 | 120,300 | ±0 | ±0% | 6,089 |
| 2017/11/21 | 119,400 | 122,000 | 119,200 | 120,300 | +2,100 | +1.8% | 11,457 |
| 2017/11/20 | 116,500 | 119,400 | 116,300 | 118,200 | +1,900 | +1.6% | 9,656 |
| 2017/11/17 | 113,900 | 116,500 | 113,600 | 116,300 | +3,200 | +2.8% | 7,975 |
| 2017/11/16 | 111,600 | 113,400 | 111,600 | 113,100 | +1,000 | +0.9% | 5,124 |
| 2017/11/15 | 112,600 | 112,600 | 111,300 | 112,100 | -700 | -0.6% | 7,564 |
| 2017/11/14 | 112,200 | 112,800 | 111,600 | 112,800 | +800 | +0.7% | 7,166 |
| 2017/11/13 | 112,000 | 112,500 | 111,500 | 112,000 | +500 | +0.4% | 6,844 |
| 2017/11/10 | 112,500 | 112,700 | 111,500 | 111,500 | -1,100 | -1% | 6,302 |
| 2017/11/09 | 113,100 | 113,400 | 112,500 | 112,600 | -300 | -0.3% | 6,853 |
| 2017/11/08 | 113,000 | 113,300 | 112,300 | 112,900 | -500 | -0.4% | 7,115 |
| 2017/11/07 | 113,700 | 113,700 | 113,000 | 113,400 | -400 | -0.4% | 7,031 |
| 2017/11/06 | 114,100 | 114,100 | 113,000 | 113,800 | ±0 | ±0% | 6,029 |
| 2017/11/02 | 113,900 | 114,100 | 113,400 | 113,800 | +500 | +0.4% | 5,690 |
| 2017/11/01 | 114,000 | 114,400 | 113,300 | 113,300 | -800 | -0.7% | 4,554 |
| 2017/10/31 | 115,300 | 115,300 | 114,100 | 114,100 | -400 | -0.3% | 4,329 |
| 2017/10/30 | 114,800 | 115,000 | 114,400 | 114,500 | -1,000 | -0.9% | 6,613 |
| 2017/10/27 | 115,700 | 116,200 | 114,800 | 115,500 | -700 | -0.6% | 7,298 |
| 2017/10/26 | 116,200 | 116,700 | 115,700 | 116,200 | -100 | -0.1% | 6,218 |
| 2017/10/25 | 115,800 | 116,400 | 115,500 | 116,300 | -200 | -0.2% | 4,800 |
| 2017/10/24 | 116,300 | 117,100 | 115,500 | 116,500 | -200 | -0.2% | 5,486 |
| 2017/10/23 | 117,700 | 117,700 | 116,200 | 116,700 | -400 | -0.3% | 3,336 |
| 2017/10/20 | 117,100 | 117,500 | 116,000 | 117,100 | +400 | +0.3% | 4,618 |
| 2017/10/19 | 116,500 | 117,400 | 115,700 | 116,700 | +100 | +0.1% | 5,038 |
| 2017/10/18 | 115,500 | 116,600 | 115,400 | 116,600 | +700 | +0.6% | 4,837 |
| 2017/10/17 | 115,500 | 115,900 | 115,000 | 115,900 | -500 | -0.4% | 4,785 |
| 2017/10/16 | 115,900 | 116,400 | 115,400 | 116,400 | +800 | +0.7% | 5,166 |
| 2017/10/13 | 115,900 | 116,400 | 115,000 | 115,600 | -400 | -0.3% | 5,367 |
| 2017/10/12 | 116,300 | 116,800 | 115,900 | 116,000 | -500 | -0.4% | 4,833 |
| 2017/10/11 | 117,100 | 117,600 | 116,200 | 116,500 | -600 | -0.5% | 4,464 |
| 2017/10/10 | 117,800 | 118,100 | 116,900 | 117,100 | -200 | -0.2% | 4,581 |
| 2017/10/06 | 117,400 | 118,400 | 116,800 | 117,300 | +100 | +0.1% | 6,577 |
| 2017/10/05 | 116,400 | 117,800 | 116,400 | 117,200 | +800 | +0.7% | 4,647 |
| 2017/10/04 | 118,000 | 118,300 | 116,400 | 116,400 | -1,100 | -0.9% | 3,934 |
| 2017/10/03 | 117,100 | 118,300 | 117,000 | 117,500 | -500 | -0.4% | 3,291 |
| 2017/10/02 | 117,300 | 118,000 | 116,800 | 118,000 | +700 | +0.6% | 4,079 |
| 2017/09/29 | 117,100 | 117,600 | 116,700 | 117,300 | -100 | -0.1% | 3,539 |
| 2017/09/28 | 115,900 | 117,500 | 115,700 | 117,400 | +700 | +0.6% | 5,213 |
| 2017/09/27 | 115,900 | 116,900 | 115,800 | 116,700 | +300 | +0.3% | 4,353 |
| 2017/09/26 | 115,600 | 116,500 | 115,300 | 116,400 | +100 | +0.1% | 3,907 |
| 2017/09/25 | 115,400 | 116,800 | 115,400 | 116,300 | +900 | +0.8% | 6,048 |
1701～
1750
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
