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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 116,100 | 116,100 | 114,900 | 115,400 | -500 | -0.4% | 4,768 |
| 2017/09/21 | 117,900 | 117,900 | 115,900 | 115,900 | -1,700 | -1.4% | 6,073 |
| 2017/09/20 | 116,500 | 117,900 | 116,300 | 117,600 | +600 | +0.5% | 7,291 |
| 2017/09/19 | 117,700 | 117,900 | 116,700 | 117,000 | ±0 | ±0% | 6,180 |
| 2017/09/15 | 118,000 | 118,000 | 116,700 | 117,000 | -500 | -0.4% | 7,237 |
| 2017/09/14 | 117,100 | 118,100 | 116,900 | 117,500 | +500 | +0.4% | 9,455 |
| 2017/09/13 | 115,600 | 117,100 | 115,300 | 117,000 | +1,500 | +1.3% | 7,262 |
| 2017/09/12 | 116,200 | 116,700 | 115,500 | 115,500 | -400 | -0.3% | 5,269 |
| 2017/09/11 | 116,800 | 117,200 | 115,900 | 115,900 | -1,100 | -0.9% | 2,565 |
| 2017/09/08 | 117,200 | 117,900 | 116,800 | 117,000 | -800 | -0.7% | 5,285 |
| 2017/09/07 | 116,600 | 118,100 | 116,200 | 117,800 | +1,300 | +1.1% | 7,470 |
| 2017/09/06 | 116,400 | 116,600 | 115,600 | 116,500 | -300 | -0.3% | 3,609 |
| 2017/09/05 | 117,000 | 117,200 | 116,000 | 116,800 | -200 | -0.2% | 3,679 |
| 2017/09/04 | 117,000 | 117,100 | 116,100 | 117,000 | -200 | -0.2% | 4,366 |
| 2017/09/01 | 117,200 | 117,800 | 116,800 | 117,200 | -200 | -0.2% | 3,194 |
| 2017/08/31 | 117,100 | 118,000 | 117,100 | 117,400 | -200 | -0.2% | 4,085 |
| 2017/08/30 | 119,300 | 119,300 | 117,100 | 117,600 | -1,400 | -1.2% | 7,025 |
| 2017/08/29 | 119,500 | 119,700 | 118,600 | 119,000 | -3,500 | -2.9% | 6,541 |
| 2017/08/28 | 121,400 | 122,500 | 121,100 | 122,500 | +1,800 | +1.5% | 8,658 |
| 2017/08/25 | 122,300 | 122,300 | 120,600 | 120,700 | -1,400 | -1.1% | 5,682 |
| 2017/08/24 | 122,500 | 122,700 | 121,800 | 122,100 | -400 | -0.3% | 4,530 |
| 2017/08/23 | 121,800 | 122,600 | 121,700 | 122,500 | +1,600 | +1.3% | 5,189 |
| 2017/08/22 | 121,000 | 121,800 | 120,600 | 120,900 | +200 | +0.2% | 3,840 |
| 2017/08/21 | 120,700 | 121,300 | 119,800 | 120,700 | -400 | -0.3% | 4,288 |
| 2017/08/18 | 121,000 | 121,300 | 120,300 | 121,100 | +100 | +0.1% | 7,607 |
| 2017/08/17 | 120,900 | 121,400 | 120,600 | 121,000 | +200 | +0.2% | 3,450 |
| 2017/08/16 | 120,500 | 121,000 | 119,900 | 120,800 | +700 | +0.6% | 3,686 |
| 2017/08/15 | 119,800 | 120,300 | 119,600 | 120,100 | +100 | +0.1% | 4,940 |
| 2017/08/14 | 120,100 | 120,400 | 119,500 | 120,000 | -200 | -0.2% | 7,789 |
| 2017/08/10 | 120,100 | 120,600 | 119,200 | 120,200 | ±0 | ±0% | 4,804 |
| 2017/08/09 | 120,600 | 120,900 | 119,600 | 120,200 | -200 | -0.2% | 8,073 |
| 2017/08/08 | 120,600 | 120,900 | 119,900 | 120,400 | ±0 | ±0% | 5,611 |
| 2017/08/07 | 122,000 | 122,000 | 120,400 | 120,400 | -1,300 | -1.1% | 5,940 |
| 2017/08/04 | 121,400 | 122,100 | 121,000 | 121,700 | +300 | +0.2% | 5,581 |
| 2017/08/03 | 120,500 | 121,400 | 119,800 | 121,400 | +1,100 | +0.9% | 4,262 |
| 2017/08/02 | 121,000 | 122,000 | 120,300 | 120,300 | -200 | -0.2% | 8,787 |
| 2017/08/01 | 120,300 | 121,200 | 119,600 | 120,500 | +500 | +0.4% | 7,231 |
| 2017/07/31 | 120,300 | 120,600 | 119,700 | 120,000 | -300 | -0.2% | 10,136 |
| 2017/07/28 | 118,800 | 120,600 | 118,200 | 120,300 | +1,500 | +1.3% | 7,823 |
| 2017/07/27 | 118,300 | 119,500 | 118,100 | 118,800 | +900 | +0.8% | 5,784 |
| 2017/07/26 | 119,000 | 119,000 | 117,600 | 117,900 | -2,200 | -1.8% | 9,536 |
| 2017/07/25 | 118,500 | 120,400 | 118,000 | 120,100 | +1,300 | +1.1% | 8,570 |
| 2017/07/24 | 117,800 | 118,800 | 117,700 | 118,800 | +900 | +0.8% | 4,246 |
| 2017/07/21 | 118,500 | 119,000 | 117,200 | 117,900 | -300 | -0.3% | 7,350 |
| 2017/07/20 | 117,000 | 118,600 | 116,200 | 118,200 | +1,900 | +1.6% | 8,312 |
| 2017/07/19 | 115,000 | 116,900 | 114,700 | 116,300 | +1,100 | +1% | 9,778 |
| 2017/07/18 | 114,800 | 115,800 | 114,700 | 115,200 | +500 | +0.4% | 8,293 |
| 2017/07/14 | 116,800 | 117,100 | 114,400 | 114,700 | -1,800 | -1.5% | 9,631 |
| 2017/07/13 | 116,000 | 116,900 | 115,500 | 116,500 | +1,100 | +1% | 11,769 |
| 2017/07/12 | 117,500 | 117,800 | 115,200 | 115,400 | -2,700 | -2.3% | 9,474 |
1751～
1800
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
