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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 134,300 | 136,000 | 133,800 | 133,800 | -800 | -0.6% | 8,735 |
| 2015/01/29 | 135,600 | 136,300 | 134,000 | 134,600 | -1,600 | -1.2% | 10,994 |
| 2015/01/28 | 135,700 | 137,000 | 135,600 | 136,200 | -200 | -0.1% | 5,615 |
| 2015/01/27 | 136,700 | 138,200 | 136,200 | 136,400 | -700 | -0.5% | 6,136 |
| 2015/01/26 | 137,200 | 138,400 | 136,500 | 137,100 | -1,700 | -1.2% | 6,585 |
| 2015/01/23 | 136,400 | 139,600 | 136,200 | 138,800 | +2,600 | +1.9% | 6,434 |
| 2015/01/22 | 138,400 | 138,400 | 135,300 | 136,200 | -2,400 | -1.7% | 9,766 |
| 2015/01/21 | 139,000 | 140,400 | 138,300 | 138,600 | +500 | +0.4% | 8,860 |
| 2015/01/20 | 138,300 | 139,400 | 137,400 | 138,100 | -100 | -0.1% | 7,339 |
| 2015/01/19 | 138,700 | 139,400 | 136,800 | 138,200 | +700 | +0.5% | 7,237 |
| 2015/01/16 | 138,600 | 139,000 | 136,500 | 137,500 | -1,500 | -1.1% | 8,199 |
| 2015/01/15 | 137,500 | 139,400 | 137,100 | 139,000 | +1,500 | +1.1% | 7,556 |
| 2015/01/14 | 137,400 | 138,100 | 137,000 | 137,500 | +300 | +0.2% | 7,065 |
| 2015/01/13 | 137,000 | 137,800 | 135,300 | 137,200 | +200 | +0.1% | 6,524 |
| 2015/01/09 | 136,400 | 137,300 | 135,600 | 137,000 | +1,700 | +1.3% | 8,090 |
| 2015/01/08 | 134,500 | 136,500 | 134,500 | 135,300 | +1,400 | +1% | 5,839 |
| 2015/01/07 | 134,900 | 136,500 | 133,700 | 133,900 | -700 | -0.5% | 6,678 |
| 2015/01/06 | 132,800 | 135,100 | 132,600 | 134,600 | +1,300 | +1% | 7,652 |
| 2015/01/05 | 133,500 | 134,300 | 132,400 | 133,300 | -300 | -0.2% | 8,731 |
| 2014/12/30 | 135,300 | 135,800 | 133,000 | 133,600 | -1,200 | -0.9% | 6,680 |
| 2014/12/29 | 136,900 | 137,200 | 134,300 | 134,800 | -1,800 | -1.3% | 6,082 |
| 2014/12/26 | 138,200 | 138,300 | 135,900 | 136,600 | +1,400 | +1% | 4,767 |
| 2014/12/25 | 136,900 | 137,900 | 135,200 | 135,200 | -800 | -0.6% | 7,300 |
| 2014/12/24 | 133,500 | 136,000 | 133,400 | 136,000 | +3,700 | +2.8% | 6,832 |
| 2014/12/22 | 132,600 | 133,500 | 131,600 | 132,300 | -300 | -0.2% | 6,374 |
| 2014/12/19 | 132,800 | 133,900 | 132,500 | 132,600 | +100 | +0.1% | 9,339 |
| 2014/12/18 | 132,100 | 133,800 | 132,100 | 132,500 | -100 | -0.1% | 5,912 |
| 2014/12/17 | 133,000 | 134,700 | 132,100 | 132,600 | -300 | -0.2% | 6,253 |
| 2014/12/16 | 133,500 | 133,900 | 131,400 | 132,900 | -600 | -0.4% | 7,751 |
| 2014/12/15 | 134,900 | 135,200 | 133,300 | 133,500 | -1,000 | -0.7% | 3,738 |
| 2014/12/12 | 133,800 | 135,400 | 133,800 | 134,500 | -100 | -0.1% | 7,914 |
| 2014/12/11 | 134,000 | 135,200 | 133,500 | 134,600 | -800 | -0.6% | 6,020 |
| 2014/12/10 | 135,500 | 136,000 | 134,000 | 135,400 | -100 | -0.1% | 8,075 |
| 2014/12/09 | 138,000 | 138,800 | 134,800 | 135,500 | -2,900 | -2.1% | 7,598 |
| 2014/12/08 | 137,500 | 138,700 | 137,000 | 138,400 | +900 | +0.7% | 6,070 |
| 2014/12/05 | 137,800 | 138,800 | 136,900 | 137,500 | -100 | -0.1% | 6,300 |
| 2014/12/04 | 138,300 | 140,500 | 136,400 | 137,600 | -1,400 | -1% | 11,526 |
| 2014/12/03 | 140,100 | 140,200 | 138,000 | 139,000 | -1,100 | -0.8% | 9,118 |
| 2014/12/02 | 137,300 | 140,600 | 136,700 | 140,100 | +300 | +0.2% | 10,039 |
| 2014/12/01 | 137,800 | 140,300 | 136,200 | 139,800 | +3,000 | +2.2% | 9,614 |
| 2014/11/28 | 134,600 | 137,100 | 134,200 | 136,800 | +2,800 | +2.1% | 7,621 |
| 2014/11/27 | 133,900 | 134,900 | 133,300 | 134,000 | -200 | -0.1% | 3,772 |
| 2014/11/26 | 133,200 | 136,200 | 133,200 | 134,200 | +600 | +0.4% | 6,599 |
| 2014/11/25 | 132,600 | 134,300 | 131,500 | 133,600 | +300 | +0.2% | 10,985 |
| 2014/11/21 | 133,600 | 134,800 | 133,000 | 133,300 | -1,200 | -0.9% | 7,997 |
| 2014/11/20 | 133,300 | 134,900 | 132,400 | 134,500 | +300 | +0.2% | 8,093 |
| 2014/11/19 | 133,000 | 134,600 | 131,500 | 134,200 | +1,200 | +0.9% | 8,904 |
| 2014/11/18 | 135,100 | 135,600 | 132,600 | 133,000 | -2,700 | -2% | 7,270 |
| 2014/11/17 | 134,500 | 135,800 | 133,100 | 135,700 | +200 | +0.1% | 6,096 |
| 2014/11/14 | 134,500 | 135,900 | 133,000 | 135,500 | +1,000 | +0.7% | 3,925 |
2401～
2450
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
