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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 122,000 | 124,800 | 121,900 | 124,500 | +2,500 | +2% | 11,518 |
2014/08/28 | 123,000 | 123,300 | 122,000 | 122,000 | -1,700 | -1.4% | 17,816 |
2014/08/27 | 123,400 | 124,800 | 123,300 | 123,700 | -1,900 | -1.5% | 21,344 |
2014/08/26 | 124,700 | 126,000 | 124,200 | 125,600 | +500 | +0.4% | 13,790 |
2014/08/25 | 124,500 | 125,300 | 124,500 | 125,100 | +200 | +0.2% | 11,668 |
2014/08/22 | 122,800 | 124,900 | 122,700 | 124,900 | +1,600 | +1.3% | 14,960 |
2014/08/21 | 119,200 | 123,400 | 119,100 | 123,300 | +5,000 | +4.2% | 38,919 |
2014/08/20 | 117,300 | 118,500 | 117,300 | 118,300 | +1,100 | +0.9% | 27,264 |
2014/08/19 | 116,500 | 117,400 | 116,100 | 117,200 | +1,200 | +1% | 7,037 |
2014/08/18 | 114,900 | 116,200 | 114,800 | 116,000 | +1,400 | +1.2% | 7,842 |
2014/08/15 | 114,000 | 114,600 | 113,800 | 114,600 | +1,200 | +1.1% | 6,217 |
2014/08/14 | 112,900 | 113,500 | 112,800 | 113,400 | +700 | +0.6% | 4,850 |
2014/08/13 | 112,300 | 113,200 | 112,000 | 112,700 | +800 | +0.7% | 6,401 |
2014/08/12 | 113,000 | 114,100 | 111,800 | 111,900 | -2,200 | -1.9% | 14,805 |
2014/08/11 | 113,900 | 115,100 | 113,500 | 114,100 | +500 | +0.4% | 6,150 |
2014/08/08 | 114,100 | 114,900 | 112,200 | 113,600 | -100 | -0.1% | 10,172 |
2014/08/07 | 115,000 | 115,100 | 113,400 | 113,700 | -1,400 | -1.2% | 7,646 |
2014/08/06 | 115,000 | 115,300 | 114,700 | 115,100 | -300 | -0.3% | 4,356 |
2014/08/05 | 115,100 | 115,600 | 115,000 | 115,400 | +500 | +0.4% | 5,218 |
2014/08/04 | 115,000 | 116,000 | 114,700 | 114,900 | -300 | -0.3% | 2,881 |
2014/08/01 | 114,200 | 115,800 | 114,200 | 115,200 | +400 | +0.3% | 5,262 |
2014/07/31 | 114,400 | 115,500 | 114,200 | 114,800 | ±0 | ±0% | 5,200 |
2014/07/30 | 114,800 | 116,100 | 114,400 | 114,800 | +300 | +0.3% | 3,798 |
2014/07/29 | 113,800 | 115,200 | 113,700 | 114,500 | +1,300 | +1.1% | 3,816 |
2014/07/28 | 113,600 | 114,600 | 112,700 | 113,200 | -1,300 | -1.1% | 7,456 |
2014/07/25 | 115,100 | 115,600 | 114,100 | 114,500 | -600 | -0.5% | 8,408 |
2014/07/24 | 113,300 | 115,900 | 113,300 | 115,100 | -1,200 | -1% | 8,202 |
2014/07/23 | 115,500 | 116,600 | 113,600 | 116,300 | +1,700 | +1.5% | 5,503 |
2014/07/22 | 114,900 | 115,000 | 113,200 | 114,600 | +800 | +0.7% | 8,550 |
2014/07/18 | 113,300 | 114,800 | 112,900 | 113,800 | +500 | +0.4% | 5,912 |
2014/07/17 | 112,600 | 114,100 | 112,600 | 113,300 | +100 | +0.1% | 5,659 |
2014/07/16 | 112,500 | 113,200 | 112,200 | 113,200 | +400 | +0.4% | 3,684 |
2014/07/15 | 112,200 | 113,500 | 112,200 | 112,800 | +800 | +0.7% | 2,527 |
2014/07/14 | 112,100 | 112,100 | 111,000 | 112,000 | ±0 | ±0% | 3,773 |
2014/07/11 | 112,800 | 113,400 | 110,300 | 112,000 | -1,300 | -1.1% | 7,929 |
2014/07/10 | 113,100 | 114,200 | 112,700 | 113,300 | +400 | +0.4% | 2,876 |
2014/07/09 | 113,000 | 113,400 | 112,200 | 112,900 | -200 | -0.2% | 3,330 |
2014/07/08 | 112,200 | 114,000 | 112,200 | 113,100 | +400 | +0.4% | 2,985 |
2014/07/07 | 113,100 | 113,600 | 112,700 | 112,700 | -200 | -0.2% | 2,135 |
2014/07/04 | 113,100 | 113,100 | 112,300 | 112,900 | -200 | -0.2% | 2,676 |
2014/07/03 | 114,800 | 114,800 | 112,700 | 113,100 | +200 | +0.2% | 2,742 |
2014/07/02 | 115,000 | 115,000 | 112,900 | 112,900 | -800 | -0.7% | 3,925 |
2014/07/01 | 114,500 | 115,200 | 113,700 | 113,700 | +300 | +0.3% | 4,083 |
2014/06/30 | 113,200 | 114,000 | 112,600 | 113,400 | +400 | +0.4% | 2,429 |
2014/06/27 | 113,000 | 114,100 | 112,900 | 113,000 | +700 | +0.6% | 4,348 |
2014/06/26 | 112,400 | 112,900 | 111,900 | 112,300 | -100 | -0.1% | 3,064 |
2014/06/25 | 112,500 | 112,700 | 111,800 | 112,400 | +700 | +0.6% | 2,641 |
2014/06/24 | 112,000 | 112,800 | 111,600 | 111,700 | -300 | -0.3% | 3,328 |
2014/06/23 | 113,200 | 113,600 | 111,600 | 112,000 | -1,600 | -1.4% | 6,973 |
2014/06/20 | 110,000 | 113,600 | 109,700 | 113,600 | +1,900 | +1.7% | 8,900 |
2501~
2550
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