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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 127,800 | 128,500 | 126,900 | 127,600 | -400 | -0.3% | 7,174 |
| 2017/02/14 | 129,400 | 129,500 | 128,000 | 128,000 | -900 | -0.7% | 6,920 |
| 2017/02/13 | 129,000 | 129,700 | 128,500 | 128,900 | +100 | +0.1% | 6,394 |
| 2017/02/10 | 128,700 | 129,600 | 127,600 | 128,800 | +600 | +0.5% | 7,392 |
| 2017/02/09 | 128,100 | 129,600 | 127,800 | 128,200 | ±0 | ±0% | 7,853 |
| 2017/02/08 | 129,800 | 130,500 | 128,200 | 128,200 | -1,000 | -0.8% | 9,469 |
| 2017/02/07 | 129,400 | 129,700 | 128,600 | 129,200 | -500 | -0.4% | 9,504 |
| 2017/02/06 | 130,200 | 130,800 | 129,500 | 129,700 | -100 | -0.1% | 6,162 |
| 2017/02/03 | 129,600 | 131,800 | 129,500 | 129,800 | +100 | +0.1% | 10,289 |
| 2017/02/02 | 129,500 | 130,100 | 129,300 | 129,700 | +200 | +0.2% | 7,312 |
| 2017/02/01 | 129,100 | 130,200 | 129,100 | 129,500 | -200 | -0.2% | 8,026 |
| 2017/01/31 | 129,200 | 130,000 | 129,000 | 129,700 | ±0 | ±0% | 9,697 |
| 2017/01/30 | 128,200 | 130,000 | 127,700 | 129,700 | +1,100 | +0.9% | 12,024 |
| 2017/01/27 | 127,500 | 128,700 | 127,400 | 128,600 | +700 | +0.5% | 11,263 |
| 2017/01/26 | 127,800 | 128,300 | 127,300 | 127,900 | +200 | +0.2% | 14,543 |
| 2017/01/25 | 128,000 | 128,500 | 127,200 | 127,700 | -900 | -0.7% | 14,574 |
| 2017/01/24 | 130,000 | 130,200 | 128,400 | 128,600 | -2,100 | -1.6% | 18,268 |
| 2017/01/23 | 131,700 | 131,900 | 130,200 | 130,700 | -1,200 | -0.9% | 10,238 |
| 2017/01/20 | 132,000 | 132,100 | 130,800 | 131,900 | -800 | -0.6% | 10,398 |
| 2017/01/19 | 132,500 | 133,700 | 132,400 | 132,700 | -200 | -0.2% | 5,220 |
| 2017/01/18 | 132,700 | 133,700 | 132,700 | 132,900 | +200 | +0.2% | 4,930 |
| 2017/01/17 | 133,900 | 134,400 | 132,300 | 132,700 | -1,800 | -1.3% | 6,956 |
| 2017/01/16 | 135,000 | 135,000 | 133,900 | 134,500 | +200 | +0.1% | 5,742 |
| 2017/01/13 | 133,400 | 134,500 | 133,300 | 134,300 | +900 | +0.7% | 6,964 |
| 2017/01/12 | 133,200 | 134,400 | 132,400 | 133,400 | -400 | -0.3% | 9,137 |
| 2017/01/11 | 132,100 | 134,600 | 132,000 | 133,800 | +1,700 | +1.3% | 9,321 |
| 2017/01/10 | 133,600 | 134,600 | 131,600 | 132,100 | -2,300 | -1.7% | 9,439 |
| 2017/01/06 | 133,700 | 135,300 | 133,400 | 134,400 | ±0 | ±0% | 7,685 |
| 2017/01/05 | 134,200 | 135,900 | 133,800 | 134,400 | +800 | +0.6% | 7,400 |
| 2017/01/04 | 135,100 | 135,200 | 132,400 | 133,600 | -1,000 | -0.7% | 8,587 |
| 2016/12/30 | 132,600 | 135,800 | 131,900 | 134,600 | +2,000 | +1.5% | 9,590 |
| 2016/12/29 | 132,300 | 132,800 | 131,200 | 132,600 | +100 | +0.1% | 9,742 |
| 2016/12/28 | 131,500 | 133,300 | 130,600 | 132,500 | +900 | +0.7% | 6,519 |
| 2016/12/27 | 130,900 | 131,700 | 129,800 | 131,600 | +700 | +0.5% | 5,841 |
| 2016/12/26 | 127,200 | 131,800 | 127,200 | 130,900 | +2,900 | +2.3% | 5,610 |
| 2016/12/22 | 128,200 | 128,600 | 127,100 | 128,000 | -700 | -0.5% | 7,542 |
| 2016/12/21 | 129,000 | 129,400 | 127,800 | 128,700 | -400 | -0.3% | 7,985 |
| 2016/12/20 | 127,900 | 129,800 | 127,200 | 129,100 | +1,600 | +1.3% | 10,705 |
| 2016/12/19 | 127,800 | 128,500 | 127,500 | 127,500 | -300 | -0.2% | 7,301 |
| 2016/12/16 | 128,400 | 128,400 | 126,900 | 127,800 | -300 | -0.2% | 6,147 |
| 2016/12/15 | 127,900 | 128,400 | 127,500 | 128,100 | +100 | +0.1% | 4,169 |
| 2016/12/14 | 127,800 | 128,800 | 127,000 | 128,000 | +1,100 | +0.9% | 6,100 |
| 2016/12/13 | 128,000 | 128,100 | 126,700 | 126,900 | -600 | -0.5% | 6,114 |
| 2016/12/12 | 127,900 | 128,900 | 127,200 | 127,500 | -300 | -0.2% | 7,429 |
| 2016/12/09 | 125,800 | 128,400 | 125,300 | 127,800 | +400 | +0.3% | 13,359 |
| 2016/12/08 | 126,300 | 128,000 | 125,800 | 127,400 | +1,100 | +0.9% | 8,269 |
| 2016/12/07 | 127,700 | 127,700 | 125,800 | 126,300 | -200 | -0.2% | 5,973 |
| 2016/12/06 | 124,400 | 126,500 | 124,300 | 126,500 | -400 | -0.3% | 7,701 |
| 2016/12/05 | 127,500 | 128,300 | 126,300 | 126,900 | +500 | +0.4% | 7,859 |
| 2016/12/02 | 128,000 | 128,400 | 125,800 | 126,400 | -400 | -0.3% | 6,542 |
1901～
1950
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
