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 |
|---|---|---|---|---|---|---|---|
| 2013/09/25 | 100,500 | 100,800 | 99,800 | 100,600 | +100 | +0.1% | 12,816 |
| 2013/09/24 | 98,000 | 100,500 | 97,500 | 100,500 | +1,000 | +1% | 15,020 |
| 2013/09/20 | 99,800 | 99,900 | 98,700 | 99,500 | +1,000 | +1% | 19,291 |
| 2013/09/19 | 98,000 | 98,500 | 96,100 | 98,500 | +4,200 | +4.5% | 15,146 |
| 2013/09/18 | 93,600 | 94,600 | 93,500 | 94,300 | +800 | +0.9% | 8,812 |
| 2013/09/17 | 93,500 | 93,600 | 93,100 | 93,500 | ±0 | ±0% | 6,708 |
| 2013/09/13 | 93,500 | 93,700 | 92,600 | 93,500 | -2,000 | -2.1% | 10,151 |
| 2013/09/12 | 95,400 | 95,500 | 93,500 | 95,500 | -200 | -0.2% | 6,264 |
| 2013/09/11 | 97,000 | 97,300 | 95,500 | 95,700 | -900 | -0.9% | 3,746 |
| 2013/09/10 | 95,700 | 96,600 | 95,500 | 96,600 | +1,100 | +1.2% | 3,154 |
| 2013/09/09 | 94,800 | 95,900 | 94,800 | 95,500 | +1,500 | +1.6% | 2,843 |
| 2013/09/06 | 93,200 | 94,000 | 92,600 | 94,000 | +900 | +1% | 2,695 |
| 2013/09/05 | 93,800 | 94,100 | 92,400 | 93,100 | -1,000 | -1.1% | 4,374 |
| 2013/09/04 | 94,500 | 94,900 | 93,100 | 94,100 | -1,900 | -2% | 8,124 |
| 2013/09/03 | 93,900 | 96,000 | 93,900 | 96,000 | +1,800 | +1.9% | 2,757 |
| 2013/09/02 | 94,200 | 95,200 | 93,600 | 94,200 | -1,800 | -1.9% | 3,187 |
| 2013/08/30 | 94,900 | 96,100 | 93,000 | 96,000 | +2,000 | +2.1% | 6,086 |
| 2013/08/29 | 92,000 | 94,000 | 91,400 | 94,000 | +2,400 | +2.6% | 2,919 |
| 2013/08/28 | 90,100 | 92,900 | 90,100 | 91,600 | -3,600 | -3.8% | 5,439 |
| 2013/08/27 | 97,000 | 97,600 | 95,100 | 95,200 | -2,900 | -3% | 5,007 |
| 2013/08/26 | 98,600 | 98,800 | 97,100 | 98,100 | -600 | -0.6% | 3,739 |
| 2013/08/23 | 98,000 | 98,800 | 97,100 | 98,700 | +1,400 | +1.4% | 1,863 |
| 2013/08/22 | 97,200 | 98,400 | 97,000 | 97,300 | -1,400 | -1.4% | 3,028 |
| 2013/08/21 | 99,500 | 99,800 | 96,500 | 98,700 | -200 | -0.2% | 3,156 |
| 2013/08/20 | 99,000 | 99,100 | 98,300 | 98,900 | -1,200 | -1.2% | 3,552 |
| 2013/08/19 | 99,000 | 100,300 | 99,000 | 100,100 | +1,100 | +1.1% | 5,978 |
| 2013/08/16 | 98,400 | 99,600 | 98,200 | 99,000 | +800 | +0.8% | 4,587 |
| 2013/08/15 | 97,100 | 98,500 | 96,900 | 98,200 | +1,700 | +1.8% | 3,613 |
| 2013/08/14 | 95,700 | 96,700 | 95,700 | 96,500 | -100 | -0.1% | 1,994 |
| 2013/08/13 | 97,700 | 97,700 | 96,100 | 96,600 | -1,100 | -1.1% | 2,523 |
| 2013/08/12 | 97,200 | 98,000 | 96,000 | 97,700 | ±0 | ±0% | 2,649 |
| 2013/08/09 | 96,300 | 98,100 | 96,000 | 97,700 | +2,800 | +3% | 2,748 |
| 2013/08/08 | 95,100 | 96,900 | 94,800 | 94,900 | -100 | -0.1% | 1,896 |
| 2013/08/07 | 97,000 | 97,200 | 95,000 | 95,000 | -1,300 | -1.3% | 4,178 |
| 2013/08/06 | 98,000 | 99,100 | 95,300 | 96,300 | -2,400 | -2.4% | 4,450 |
| 2013/08/05 | 98,400 | 98,800 | 97,100 | 98,700 | +1,100 | +1.1% | 5,244 |
| 2013/08/02 | 99,800 | 99,800 | 97,200 | 97,600 | -1,700 | -1.7% | 4,399 |
| 2013/08/01 | 97,500 | 99,600 | 96,000 | 99,300 | +3,300 | +3.4% | 5,139 |
| 2013/07/31 | 97,600 | 99,000 | 95,600 | 96,000 | -2,300 | -2.3% | 7,451 |
| 2013/07/30 | 98,000 | 99,600 | 97,700 | 98,300 | -400 | -0.4% | 6,799 |
| 2013/07/29 | 97,500 | 100,000 | 97,500 | 98,700 | -600 | -0.6% | 7,602 |
| 2013/07/26 | 99,800 | 99,800 | 98,400 | 99,300 | -500 | -0.5% | 4,793 |
| 2013/07/25 | 99,200 | 99,900 | 98,600 | 99,800 | +1,400 | +1.4% | 3,917 |
| 2013/07/24 | 98,000 | 99,000 | 97,900 | 98,400 | -700 | -0.7% | 2,905 |
| 2013/07/23 | 97,000 | 99,800 | 96,900 | 99,100 | +3,400 | +3.6% | 11,712 |
| 2013/07/22 | 93,800 | 96,700 | 93,800 | 95,700 | +2,100 | +2.2% | 4,342 |
| 2013/07/19 | 95,200 | 95,200 | 93,200 | 93,600 | -1,500 | -1.6% | 3,526 |
| 2013/07/18 | 94,700 | 95,800 | 94,500 | 95,100 | +400 | +0.4% | 2,151 |
| 2013/07/17 | 94,800 | 98,000 | 93,900 | 94,700 | +1,400 | +1.5% | 8,577 |
| 2013/07/16 | 95,700 | 96,500 | 92,700 | 93,300 | -1,900 | -2% | 10,507 |
2601～
2650
件表示中 / 2785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
