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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 125,600 | 126,200 | 125,100 | 126,000 | -100 | -0.1% | 8,341 |
| 2017/04/26 | 127,000 | 127,100 | 125,500 | 126,100 | -700 | -0.6% | 7,472 |
| 2017/04/25 | 127,000 | 127,000 | 125,800 | 126,800 | +500 | +0.4% | 6,175 |
| 2017/04/24 | 128,100 | 128,800 | 126,300 | 126,300 | -1,500 | -1.2% | 7,549 |
| 2017/04/21 | 128,900 | 128,900 | 127,500 | 127,800 | -300 | -0.2% | 4,772 |
| 2017/04/20 | 129,000 | 129,300 | 128,100 | 128,100 | -400 | -0.3% | 3,972 |
| 2017/04/19 | 129,100 | 129,100 | 128,200 | 128,500 | +800 | +0.6% | 5,227 |
| 2017/04/18 | 128,900 | 128,900 | 127,200 | 127,700 | -500 | -0.4% | 7,491 |
| 2017/04/17 | 126,000 | 128,700 | 125,400 | 128,200 | +3,100 | +2.5% | 6,714 |
| 2017/04/14 | 125,000 | 126,800 | 124,300 | 125,100 | -1,600 | -1.3% | 9,039 |
| 2017/04/13 | 127,300 | 127,800 | 125,500 | 126,700 | -100 | -0.1% | 5,912 |
| 2017/04/12 | 127,200 | 127,900 | 126,600 | 126,800 | -900 | -0.7% | 4,094 |
| 2017/04/11 | 127,600 | 128,400 | 127,300 | 127,700 | -100 | -0.1% | 2,945 |
| 2017/04/10 | 129,400 | 130,200 | 127,700 | 127,800 | -1,800 | -1.4% | 5,292 |
| 2017/04/07 | 129,500 | 129,800 | 128,200 | 129,600 | +100 | +0.1% | 7,171 |
| 2017/04/06 | 129,300 | 129,600 | 128,200 | 129,500 | -200 | -0.2% | 9,010 |
| 2017/04/05 | 128,600 | 129,700 | 128,200 | 129,700 | +500 | +0.4% | 7,252 |
| 2017/04/04 | 129,000 | 129,600 | 128,400 | 129,200 | +200 | +0.2% | 5,359 |
| 2017/04/03 | 128,800 | 129,100 | 128,000 | 129,000 | +300 | +0.2% | 4,885 |
| 2017/03/31 | 128,400 | 129,500 | 128,100 | 128,700 | -700 | -0.5% | 5,891 |
| 2017/03/30 | 128,500 | 130,000 | 128,100 | 129,400 | +200 | +0.2% | 11,805 |
| 2017/03/29 | 128,800 | 129,200 | 127,700 | 129,200 | +200 | +0.2% | 4,558 |
| 2017/03/28 | 128,700 | 129,800 | 128,300 | 129,000 | +300 | +0.2% | 5,063 |
| 2017/03/27 | 128,600 | 128,800 | 127,700 | 128,700 | +500 | +0.4% | 3,073 |
| 2017/03/24 | 128,000 | 128,900 | 127,200 | 128,200 | -300 | -0.2% | 4,455 |
| 2017/03/23 | 128,500 | 129,500 | 127,900 | 128,500 | +100 | +0.1% | 7,153 |
| 2017/03/22 | 127,500 | 129,100 | 127,200 | 128,400 | +1,100 | +0.9% | 3,891 |
| 2017/03/21 | 128,000 | 129,500 | 127,300 | 127,300 | -1,200 | -0.9% | 5,411 |
| 2017/03/17 | 128,500 | 129,500 | 127,900 | 128,500 | -900 | -0.7% | 37,483 |
| 2017/03/16 | 128,800 | 129,500 | 128,300 | 129,400 | +400 | +0.3% | 5,678 |
| 2017/03/15 | 129,200 | 129,200 | 128,100 | 129,000 | -100 | -0.1% | 7,283 |
| 2017/03/14 | 128,900 | 129,200 | 128,000 | 129,100 | +400 | +0.3% | 9,487 |
| 2017/03/13 | 126,400 | 128,800 | 126,400 | 128,700 | +2,700 | +2.1% | 8,786 |
| 2017/03/10 | 127,400 | 127,400 | 126,000 | 126,000 | -1,400 | -1.1% | 5,773 |
| 2017/03/09 | 126,100 | 127,900 | 125,900 | 127,400 | +1,100 | +0.9% | 5,566 |
| 2017/03/08 | 127,200 | 127,300 | 125,800 | 126,300 | -900 | -0.7% | 4,405 |
| 2017/03/07 | 126,700 | 127,800 | 126,700 | 127,200 | +200 | +0.2% | 5,956 |
| 2017/03/06 | 126,600 | 128,100 | 126,600 | 127,000 | -700 | -0.5% | 6,756 |
| 2017/03/03 | 127,100 | 128,200 | 126,700 | 127,700 | -500 | -0.4% | 7,832 |
| 2017/03/02 | 127,800 | 128,600 | 126,900 | 128,200 | ±0 | ±0% | 8,221 |
| 2017/03/01 | 128,600 | 128,800 | 127,800 | 128,200 | -200 | -0.2% | 5,699 |
| 2017/02/28 | 127,600 | 129,300 | 127,200 | 128,400 | ±0 | ±0% | 9,712 |
| 2017/02/27 | 128,400 | 128,900 | 127,400 | 128,400 | -100 | -0.1% | 10,207 |
| 2017/02/24 | 127,300 | 128,900 | 126,800 | 128,500 | +100 | +0.1% | 6,937 |
| 2017/02/23 | 128,000 | 129,100 | 127,600 | 128,400 | +100 | +0.1% | 9,488 |
| 2017/02/22 | 128,700 | 128,900 | 128,200 | 128,300 | -300 | -0.2% | 9,287 |
| 2017/02/21 | 129,500 | 129,600 | 128,300 | 128,600 | -600 | -0.5% | 6,020 |
| 2017/02/20 | 127,300 | 129,200 | 127,300 | 129,200 | +1,800 | +1.4% | 7,183 |
| 2017/02/17 | 127,000 | 127,900 | 126,700 | 127,400 | ±0 | ±0% | 5,999 |
| 2017/02/16 | 127,500 | 128,200 | 126,800 | 127,400 | -200 | -0.2% | 6,574 |
1851～
1900
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
