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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 129,100 | 131,000 | 127,800 | 128,700 | -2,300 | -1.8% | 7,020 |
| 2015/04/10 | 128,800 | 131,000 | 127,600 | 131,000 | +2,200 | +1.7% | 9,479 |
| 2015/04/09 | 125,900 | 128,800 | 125,400 | 128,800 | +3,300 | +2.6% | 5,835 |
| 2015/04/08 | 125,800 | 126,200 | 124,700 | 125,500 | +200 | +0.2% | 4,695 |
| 2015/04/07 | 124,300 | 125,400 | 123,500 | 125,300 | +500 | +0.4% | 6,015 |
| 2015/04/06 | 123,600 | 125,200 | 123,000 | 124,800 | +500 | +0.4% | 4,368 |
| 2015/04/03 | 123,100 | 124,800 | 122,800 | 124,300 | +1,200 | +1% | 2,947 |
| 2015/04/02 | 123,100 | 125,200 | 122,500 | 123,100 | ±0 | ±0% | 6,322 |
| 2015/04/01 | 122,800 | 125,200 | 122,300 | 123,100 | -1,200 | -1% | 6,263 |
| 2015/03/31 | 125,200 | 126,700 | 124,100 | 124,300 | -700 | -0.6% | 7,557 |
| 2015/03/30 | 127,600 | 128,500 | 125,000 | 125,000 | -3,800 | -3% | 5,979 |
| 2015/03/27 | 127,700 | 128,800 | 125,400 | 128,800 | +1,800 | +1.4% | 9,087 |
| 2015/03/26 | 126,000 | 127,300 | 125,800 | 127,000 | +200 | +0.2% | 10,099 |
| 2015/03/25 | 122,000 | 126,900 | 121,900 | 126,800 | +5,300 | +4.4% | 13,336 |
| 2015/03/24 | 121,800 | 121,900 | 120,300 | 121,500 | -500 | -0.4% | 12,687 |
| 2015/03/23 | 122,900 | 123,500 | 121,700 | 122,000 | -900 | -0.7% | 5,886 |
| 2015/03/20 | 121,600 | 123,500 | 120,500 | 122,900 | +1,300 | +1.1% | 11,309 |
| 2015/03/19 | 121,600 | 122,300 | 120,600 | 121,600 | +800 | +0.7% | 7,447 |
| 2015/03/18 | 119,700 | 121,900 | 119,300 | 120,800 | +100 | +0.1% | 10,230 |
| 2015/03/17 | 120,200 | 121,300 | 119,600 | 120,700 | -100 | -0.1% | 10,863 |
| 2015/03/16 | 120,300 | 121,300 | 119,800 | 120,800 | -500 | -0.4% | 9,235 |
| 2015/03/13 | 120,200 | 121,400 | 120,200 | 121,300 | +1,300 | +1.1% | 15,822 |
| 2015/03/12 | 120,800 | 121,400 | 119,700 | 120,000 | -700 | -0.6% | 9,047 |
| 2015/03/11 | 121,400 | 121,900 | 120,300 | 120,700 | -2,700 | -2.2% | 14,928 |
| 2015/03/10 | 124,600 | 125,000 | 121,400 | 123,400 | -900 | -0.7% | 11,244 |
| 2015/03/09 | 123,900 | 125,200 | 123,200 | 124,300 | ±0 | ±0% | 3,676 |
| 2015/03/06 | 124,900 | 125,300 | 123,800 | 124,300 | -200 | -0.2% | 3,796 |
| 2015/03/05 | 124,800 | 125,100 | 123,500 | 124,500 | -1,100 | -0.9% | 9,635 |
| 2015/03/04 | 125,500 | 126,400 | 124,400 | 125,600 | -1,800 | -1.4% | 8,052 |
| 2015/03/03 | 129,400 | 129,400 | 126,400 | 127,400 | -2,000 | -1.5% | 9,117 |
| 2015/03/02 | 131,000 | 131,600 | 129,200 | 129,400 | -1,600 | -1.2% | 6,018 |
| 2015/02/27 | 130,000 | 132,500 | 129,200 | 131,000 | +1,500 | +1.2% | 13,265 |
| 2015/02/26 | 128,900 | 130,400 | 127,600 | 129,500 | +1,400 | +1.1% | 12,182 |
| 2015/02/25 | 126,700 | 129,000 | 126,500 | 128,100 | -1,100 | -0.9% | 7,616 |
| 2015/02/24 | 128,600 | 129,400 | 128,000 | 129,200 | +300 | +0.2% | 9,399 |
| 2015/02/23 | 127,100 | 129,500 | 126,900 | 128,900 | +2,000 | +1.6% | 5,215 |
| 2015/02/20 | 128,100 | 128,300 | 125,700 | 126,900 | -1,400 | -1.1% | 13,097 |
| 2015/02/19 | 128,700 | 129,500 | 128,000 | 128,300 | -300 | -0.2% | 7,905 |
| 2015/02/18 | 128,800 | 129,400 | 128,000 | 128,600 | -400 | -0.3% | 9,365 |
| 2015/02/17 | 128,400 | 129,600 | 128,200 | 129,000 | +600 | +0.5% | 8,202 |
| 2015/02/16 | 128,400 | 129,500 | 126,700 | 128,400 | -100 | -0.1% | 6,400 |
| 2015/02/13 | 128,000 | 129,100 | 126,200 | 128,500 | ±0 | ±0% | 12,962 |
| 2015/02/12 | 126,800 | 128,500 | 125,300 | 128,500 | +3,200 | +2.6% | 15,809 |
| 2015/02/10 | 125,500 | 126,600 | 124,100 | 125,300 | -1,300 | -1% | 8,423 |
| 2015/02/09 | 128,500 | 129,300 | 125,200 | 126,600 | -2,900 | -2.2% | 12,967 |
| 2015/02/06 | 127,600 | 130,500 | 127,100 | 129,500 | +2,400 | +1.9% | 9,649 |
| 2015/02/05 | 125,900 | 128,900 | 124,600 | 127,100 | +1,400 | +1.1% | 10,556 |
| 2015/02/04 | 126,300 | 126,800 | 124,300 | 125,700 | -1,800 | -1.4% | 19,077 |
| 2015/02/03 | 130,000 | 130,700 | 126,500 | 127,500 | -6,300 | -4.7% | 18,102 |
| 2015/02/02 | 133,000 | 133,800 | 130,200 | 133,800 | ±0 | ±0% | 9,478 |
2351～
2400
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
