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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 105,000 | 107,400 | 103,800 | 105,600 | -2,100 | -1.9% | 12,002 |
| 2015/09/04 | 111,000 | 111,000 | 107,000 | 107,700 | -2,600 | -2.4% | 15,503 |
| 2015/09/03 | 111,700 | 112,400 | 109,600 | 110,300 | -1,000 | -0.9% | 23,125 |
| 2015/09/02 | 114,000 | 114,800 | 109,500 | 111,300 | -4,200 | -3.6% | 45,995 |
| 2015/09/01 | 114,500 | 117,400 | 113,200 | 115,500 | +1,900 | +1.7% | 48,109 |
| 2015/08/31 | 114,400 | 116,300 | 113,200 | 113,600 | -800 | -0.7% | 9,702 |
| 2015/08/28 | 113,700 | 114,400 | 112,100 | 114,400 | +1,600 | +1.4% | 14,409 |
| 2015/08/27 | 113,800 | 113,800 | 111,700 | 112,800 | -200 | -0.2% | 9,369 |
| 2015/08/26 | 114,600 | 114,900 | 112,100 | 113,000 | -1,600 | -1.4% | 21,254 |
| 2015/08/25 | 119,200 | 120,600 | 114,100 | 114,600 | -4,700 | -3.9% | 28,522 |
| 2015/08/24 | 121,100 | 123,900 | 118,200 | 119,300 | -3,300 | -2.7% | 28,981 |
| 2015/08/21 | 122,200 | 123,400 | 120,700 | 122,600 | -2,300 | -1.8% | 21,651 |
| 2015/08/20 | 118,500 | 125,000 | 118,400 | 124,900 | +6,200 | +5.2% | 53,192 |
| 2015/08/19 | 118,200 | 119,500 | 118,200 | 118,700 | -300 | -0.3% | 9,159 |
| 2015/08/18 | 119,100 | 119,400 | 118,500 | 119,000 | ±0 | ±0% | 4,820 |
| 2015/08/17 | 118,200 | 119,300 | 118,100 | 119,000 | -100 | -0.1% | 3,862 |
| 2015/08/14 | 118,800 | 119,500 | 118,500 | 119,100 | +300 | +0.3% | 4,578 |
| 2015/08/13 | 116,400 | 118,800 | 116,200 | 118,800 | +2,400 | +2.1% | 7,902 |
| 2015/08/12 | 115,000 | 116,400 | 114,700 | 116,400 | +300 | +0.3% | 6,321 |
| 2015/08/11 | 114,000 | 116,300 | 114,000 | 116,100 | -2,300 | -1.9% | 14,020 |
| 2015/08/10 | 118,500 | 118,900 | 118,100 | 118,400 | -100 | -0.1% | 1,604 |
| 2015/08/07 | 119,800 | 119,800 | 118,500 | 118,500 | -600 | -0.5% | 2,287 |
| 2015/08/06 | 119,100 | 119,100 | 118,000 | 119,100 | -1,300 | -1.1% | 4,636 |
| 2015/08/05 | 119,600 | 120,400 | 119,300 | 120,400 | +500 | +0.4% | 3,396 |
| 2015/08/04 | 120,200 | 120,500 | 119,400 | 119,900 | -800 | -0.7% | 3,002 |
| 2015/08/03 | 121,000 | 121,100 | 119,900 | 120,700 | +1,400 | +1.2% | 3,994 |
| 2015/07/31 | 120,300 | 120,900 | 118,600 | 119,300 | -600 | -0.5% | 3,947 |
| 2015/07/30 | 118,500 | 120,200 | 117,800 | 119,900 | +800 | +0.7% | 2,589 |
| 2015/07/29 | 119,000 | 119,500 | 116,600 | 119,100 | -700 | -0.6% | 5,331 |
| 2015/07/28 | 117,800 | 119,800 | 116,600 | 119,800 | +800 | +0.7% | 6,073 |
| 2015/07/27 | 118,800 | 120,100 | 118,600 | 119,000 | +200 | +0.2% | 3,499 |
| 2015/07/24 | 118,800 | 121,500 | 118,400 | 118,800 | +1,000 | +0.8% | 7,382 |
| 2015/07/23 | 118,200 | 119,000 | 117,800 | 117,800 | -1,200 | -1% | 2,621 |
| 2015/07/22 | 118,300 | 119,000 | 116,600 | 119,000 | +500 | +0.4% | 4,569 |
| 2015/07/21 | 118,400 | 118,900 | 117,100 | 118,500 | +700 | +0.6% | 3,692 |
| 2015/07/17 | 118,900 | 119,000 | 116,800 | 117,800 | -1,400 | -1.2% | 4,406 |
| 2015/07/16 | 118,200 | 119,200 | 117,100 | 119,200 | +1,000 | +0.8% | 7,208 |
| 2015/07/15 | 117,900 | 118,500 | 116,900 | 118,200 | +800 | +0.7% | 5,755 |
| 2015/07/14 | 119,600 | 119,600 | 116,200 | 117,400 | +800 | +0.7% | 6,368 |
| 2015/07/13 | 113,500 | 116,800 | 112,600 | 116,600 | +5,100 | +4.6% | 5,931 |
| 2015/07/10 | 112,100 | 113,400 | 111,200 | 111,500 | -1,100 | -1% | 3,645 |
| 2015/07/09 | 111,800 | 112,900 | 107,900 | 112,600 | -300 | -0.3% | 9,894 |
| 2015/07/08 | 113,200 | 114,000 | 112,100 | 112,900 | -300 | -0.3% | 6,203 |
| 2015/07/07 | 115,400 | 115,700 | 112,000 | 113,200 | -2,200 | -1.9% | 8,722 |
| 2015/07/06 | 114,100 | 115,400 | 113,400 | 115,400 | +300 | +0.3% | 5,583 |
| 2015/07/03 | 117,100 | 118,200 | 114,600 | 115,100 | -2,200 | -1.9% | 7,642 |
| 2015/07/02 | 119,200 | 120,200 | 115,500 | 117,300 | -2,000 | -1.7% | 6,673 |
| 2015/07/01 | 117,900 | 119,300 | 117,200 | 119,300 | +2,400 | +2.1% | 6,052 |
| 2015/06/30 | 118,300 | 119,200 | 116,700 | 116,900 | -2,400 | -2% | 4,549 |
| 2015/06/29 | 118,000 | 119,400 | 117,100 | 119,300 | +1,000 | +0.8% | 5,659 |
2251～
2300
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
