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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 130,700 | 131,200 | 129,300 | 129,800 | -1,500 | -1.1% | 3,405 |
| 2016/07/04 | 127,200 | 131,800 | 126,800 | 131,300 | +3,200 | +2.5% | 9,935 |
| 2016/07/01 | 128,500 | 130,100 | 127,200 | 128,100 | -1,700 | -1.3% | 8,883 |
| 2016/06/30 | 128,800 | 131,900 | 128,800 | 129,800 | +1,000 | +0.8% | 8,369 |
| 2016/06/29 | 122,500 | 129,800 | 122,500 | 128,800 | +3,300 | +2.6% | 14,106 |
| 2016/06/28 | 121,100 | 126,100 | 120,900 | 125,500 | +5,000 | +4.1% | 6,980 |
| 2016/06/27 | 123,400 | 124,800 | 120,000 | 120,500 | -100 | -0.1% | 14,096 |
| 2016/06/24 | 125,100 | 127,200 | 119,300 | 120,600 | -5,300 | -4.2% | 9,864 |
| 2016/06/23 | 127,500 | 128,300 | 124,200 | 125,900 | +900 | +0.7% | 7,137 |
| 2016/06/22 | 126,100 | 127,000 | 125,000 | 125,000 | -400 | -0.3% | 5,046 |
| 2016/06/21 | 123,300 | 126,500 | 122,700 | 125,400 | +2,300 | +1.9% | 4,822 |
| 2016/06/20 | 122,300 | 124,900 | 122,000 | 123,100 | +800 | +0.7% | 6,090 |
| 2016/06/17 | 122,000 | 125,500 | 122,000 | 122,300 | -2,000 | -1.6% | 7,330 |
| 2016/06/16 | 126,000 | 126,300 | 123,600 | 124,300 | +100 | +0.1% | 7,288 |
| 2016/06/15 | 122,500 | 124,800 | 121,500 | 124,200 | +200 | +0.2% | 3,765 |
| 2016/06/14 | 125,400 | 126,400 | 123,900 | 124,000 | -1,800 | -1.4% | 4,142 |
| 2016/06/13 | 126,500 | 127,400 | 125,500 | 125,800 | -1,800 | -1.4% | 2,315 |
| 2016/06/10 | 127,600 | 127,600 | 126,100 | 127,600 | -200 | -0.2% | 4,330 |
| 2016/06/09 | 126,800 | 128,500 | 126,100 | 127,800 | +1,000 | +0.8% | 3,778 |
| 2016/06/08 | 127,000 | 127,300 | 125,000 | 126,800 | -300 | -0.2% | 3,362 |
| 2016/06/07 | 126,500 | 127,400 | 125,900 | 127,100 | +1,300 | +1% | 6,867 |
| 2016/06/06 | 127,500 | 127,500 | 125,300 | 125,800 | -1,600 | -1.3% | 4,610 |
| 2016/06/03 | 126,300 | 127,900 | 125,200 | 127,400 | +2,200 | +1.8% | 5,348 |
| 2016/06/02 | 126,400 | 127,500 | 125,200 | 125,200 | -2,000 | -1.6% | 4,300 |
| 2016/06/01 | 127,800 | 128,900 | 126,200 | 127,200 | -200 | -0.2% | 5,217 |
| 2016/05/31 | 126,100 | 127,500 | 126,100 | 127,400 | +600 | +0.5% | 5,474 |
| 2016/05/30 | 126,000 | 127,100 | 125,800 | 126,800 | +400 | +0.3% | 3,912 |
| 2016/05/27 | 128,300 | 128,300 | 126,000 | 126,400 | -1,200 | -0.9% | 3,808 |
| 2016/05/26 | 127,000 | 128,100 | 124,100 | 127,600 | +400 | +0.3% | 9,974 |
| 2016/05/25 | 127,300 | 127,300 | 125,700 | 127,200 | +300 | +0.2% | 4,612 |
| 2016/05/24 | 125,300 | 127,000 | 125,300 | 126,900 | +1,100 | +0.9% | 3,879 |
| 2016/05/23 | 126,000 | 126,000 | 123,600 | 125,800 | -1,200 | -0.9% | 6,530 |
| 2016/05/20 | 126,600 | 128,000 | 125,800 | 127,000 | -500 | -0.4% | 8,194 |
| 2016/05/19 | 128,500 | 129,200 | 126,800 | 127,500 | -1,700 | -1.3% | 5,440 |
| 2016/05/18 | 128,000 | 129,200 | 127,100 | 129,200 | +300 | +0.2% | 4,278 |
| 2016/05/17 | 127,900 | 129,400 | 126,700 | 128,900 | +2,200 | +1.7% | 4,332 |
| 2016/05/16 | 127,500 | 128,600 | 125,600 | 126,700 | -200 | -0.2% | 7,595 |
| 2016/05/13 | 127,700 | 128,600 | 126,900 | 126,900 | -1,300 | -1% | 5,695 |
| 2016/05/12 | 129,000 | 129,800 | 127,500 | 128,200 | -2,300 | -1.8% | 6,406 |
| 2016/05/11 | 131,000 | 131,100 | 129,100 | 130,500 | -1,400 | -1.1% | 7,224 |
| 2016/05/10 | 129,300 | 131,900 | 128,000 | 131,900 | +2,100 | +1.6% | 9,978 |
| 2016/05/09 | 127,700 | 130,200 | 127,300 | 129,800 | +1,500 | +1.2% | 4,675 |
| 2016/05/06 | 128,000 | 130,000 | 126,600 | 128,300 | -900 | -0.7% | 7,645 |
| 2016/05/02 | 130,000 | 131,100 | 128,200 | 129,200 | -2,200 | -1.7% | 5,475 |
| 2016/04/28 | 132,000 | 132,400 | 128,100 | 131,400 | -200 | -0.2% | 8,288 |
| 2016/04/27 | 129,800 | 132,000 | 128,600 | 131,600 | ±0 | ±0% | 6,577 |
| 2016/04/26 | 132,600 | 133,200 | 130,700 | 131,600 | -300 | -0.2% | 7,699 |
| 2016/04/25 | 129,800 | 132,700 | 129,700 | 131,900 | +1,300 | +1% | 6,267 |
| 2016/04/22 | 128,200 | 132,300 | 128,200 | 130,600 | +500 | +0.4% | 6,099 |
| 2016/04/21 | 128,100 | 130,700 | 127,500 | 130,100 | +1,600 | +1.2% | 5,727 |
2051～
2100
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
