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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 135,600 | 136,100 | 134,400 | 134,500 | -2,700 | -2% | 3,180 |
| 2014/11/12 | 134,000 | 137,500 | 134,000 | 137,200 | +2,700 | +2% | 5,363 |
| 2014/11/11 | 134,700 | 135,600 | 133,400 | 134,500 | +400 | +0.3% | 4,837 |
| 2014/11/10 | 135,000 | 135,900 | 134,100 | 134,100 | -100 | -0.1% | 6,436 |
| 2014/11/07 | 134,200 | 136,600 | 132,200 | 134,200 | +3,000 | +2.3% | 18,959 |
| 2014/11/06 | 133,100 | 133,200 | 130,200 | 131,200 | -2,600 | -1.9% | 13,037 |
| 2014/11/05 | 129,700 | 134,300 | 128,100 | 133,800 | +1,100 | +0.8% | 15,140 |
| 2014/11/04 | 132,000 | 137,600 | 128,400 | 132,700 | +7,100 | +5.7% | 20,263 |
| 2014/10/31 | 120,600 | 125,700 | 119,800 | 125,600 | +5,000 | +4.1% | 12,048 |
| 2014/10/30 | 121,300 | 121,900 | 120,500 | 120,600 | -1,700 | -1.4% | 7,973 |
| 2014/10/29 | 123,400 | 123,400 | 121,500 | 122,300 | +400 | +0.3% | 6,268 |
| 2014/10/28 | 122,100 | 122,800 | 121,700 | 121,900 | -500 | -0.4% | 3,951 |
| 2014/10/27 | 121,000 | 122,800 | 121,000 | 122,400 | +600 | +0.5% | 3,595 |
| 2014/10/24 | 122,100 | 122,800 | 120,800 | 121,800 | ±0 | ±0% | 5,775 |
| 2014/10/23 | 119,000 | 121,800 | 118,700 | 121,800 | +1,000 | +0.8% | 6,412 |
| 2014/10/22 | 121,700 | 123,100 | 120,300 | 120,800 | -500 | -0.4% | 6,955 |
| 2014/10/21 | 121,500 | 122,500 | 120,100 | 121,300 | ±0 | ±0% | 8,580 |
| 2014/10/20 | 118,100 | 121,600 | 117,900 | 121,300 | +5,000 | +4.3% | 9,889 |
| 2014/10/17 | 117,500 | 118,100 | 115,400 | 116,300 | -1,900 | -1.6% | 15,146 |
| 2014/10/16 | 117,700 | 119,400 | 117,700 | 118,200 | -2,500 | -2.1% | 16,617 |
| 2014/10/15 | 122,200 | 122,300 | 120,200 | 120,700 | -2,500 | -2% | 12,229 |
| 2014/10/14 | 122,100 | 123,500 | 121,800 | 123,200 | -200 | -0.2% | 12,085 |
| 2014/10/10 | 122,000 | 123,500 | 121,500 | 123,400 | -1,100 | -0.9% | 14,300 |
| 2014/10/09 | 125,100 | 125,700 | 124,000 | 124,500 | -1,900 | -1.5% | 6,223 |
| 2014/10/08 | 125,600 | 126,400 | 125,100 | 126,400 | -600 | -0.5% | 9,139 |
| 2014/10/07 | 126,500 | 128,200 | 126,300 | 127,000 | -600 | -0.5% | 8,060 |
| 2014/10/06 | 126,000 | 128,300 | 124,900 | 127,600 | +700 | +0.6% | 8,952 |
| 2014/10/03 | 126,700 | 127,000 | 125,500 | 126,900 | +700 | +0.6% | 4,838 |
| 2014/10/02 | 126,600 | 127,100 | 125,400 | 126,200 | -1,400 | -1.1% | 8,563 |
| 2014/10/01 | 125,700 | 127,600 | 125,700 | 127,600 | +900 | +0.7% | 3,900 |
| 2014/09/30 | 126,000 | 126,800 | 125,700 | 126,700 | -300 | -0.2% | 7,646 |
| 2014/09/29 | 127,600 | 127,700 | 125,700 | 127,000 | +800 | +0.6% | 4,380 |
| 2014/09/26 | 125,900 | 127,000 | 125,700 | 126,200 | +100 | +0.1% | 3,107 |
| 2014/09/25 | 126,000 | 126,900 | 125,700 | 126,100 | ±0 | ±0% | 7,516 |
| 2014/09/24 | 128,100 | 128,200 | 126,100 | 126,100 | -2,200 | -1.7% | 7,851 |
| 2014/09/22 | 125,900 | 128,300 | 125,700 | 128,300 | +300 | +0.2% | 11,511 |
| 2014/09/19 | 124,500 | 128,000 | 123,600 | 128,000 | +2,700 | +2.2% | 14,850 |
| 2014/09/18 | 125,400 | 126,400 | 124,100 | 125,300 | -800 | -0.6% | 7,962 |
| 2014/09/17 | 125,700 | 126,600 | 125,100 | 126,100 | -1,000 | -0.8% | 8,714 |
| 2014/09/16 | 126,400 | 127,200 | 125,900 | 127,100 | +200 | +0.2% | 8,216 |
| 2014/09/12 | 127,400 | 127,500 | 126,500 | 126,900 | +200 | +0.2% | 9,193 |
| 2014/09/11 | 126,000 | 127,200 | 125,400 | 126,700 | +700 | +0.6% | 11,101 |
| 2014/09/10 | 124,100 | 126,300 | 123,700 | 126,000 | +1,300 | +1% | 12,469 |
| 2014/09/09 | 124,600 | 125,700 | 123,700 | 124,700 | -200 | -0.2% | 13,509 |
| 2014/09/08 | 124,000 | 125,400 | 123,300 | 124,900 | +800 | +0.6% | 11,700 |
| 2014/09/05 | 123,300 | 124,300 | 122,800 | 124,100 | -800 | -0.6% | 12,053 |
| 2014/09/04 | 125,500 | 126,800 | 124,700 | 124,900 | -1,500 | -1.2% | 9,395 |
| 2014/09/03 | 125,600 | 127,300 | 125,300 | 126,400 | -300 | -0.2% | 16,867 |
| 2014/09/02 | 126,600 | 126,900 | 125,700 | 126,700 | +100 | +0.1% | 45,583 |
| 2014/09/01 | 124,500 | 127,600 | 124,100 | 126,600 | +2,100 | +1.7% | 32,255 |
2451～
2500
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
