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 |
|---|---|---|---|---|---|---|---|
| 2013/07/12 | 96,000 | 98,300 | 95,200 | 95,200 | -1,400 | -1.4% | 8,121 |
| 2013/07/11 | 97,500 | 98,200 | 95,600 | 96,600 | -1,800 | -1.8% | 8,314 |
| 2013/07/10 | 99,200 | 99,500 | 97,500 | 98,400 | -700 | -0.7% | 6,233 |
| 2013/07/09 | 99,400 | 100,600 | 98,000 | 99,100 | -200 | -0.2% | 10,318 |
| 2013/07/08 | 99,800 | 100,000 | 99,200 | 99,300 | -500 | -0.5% | 4,145 |
| 2013/07/05 | 99,200 | 100,000 | 98,200 | 99,800 | +600 | +0.6% | 6,321 |
| 2013/07/04 | 96,700 | 99,200 | 96,700 | 99,200 | +700 | +0.7% | 3,900 |
| 2013/07/03 | 98,900 | 99,400 | 96,600 | 98,500 | -700 | -0.7% | 6,906 |
| 2013/07/02 | 99,000 | 99,600 | 96,000 | 99,200 | +1,000 | +1% | 6,105 |
| 2013/07/01 | 97,000 | 98,800 | 95,000 | 98,200 | +1,200 | +1.2% | 6,540 |
| 2013/06/28 | 93,500 | 97,000 | 93,400 | 97,000 | +4,100 | +4.4% | 10,852 |
| 2013/06/27 | 90,500 | 92,900 | 90,100 | 92,900 | +2,500 | +2.8% | 6,077 |
| 2013/06/26 | 90,000 | 90,500 | 89,400 | 90,400 | +400 | +0.4% | 5,739 |
| 2013/06/25 | 90,000 | 90,000 | 88,400 | 90,000 | -1,700 | -1.9% | 6,123 |
| 2013/06/24 | 91,400 | 92,600 | 89,900 | 91,700 | -1,200 | -1.3% | 4,235 |
| 2013/06/21 | 87,100 | 94,800 | 87,100 | 92,900 | +3,500 | +3.9% | 8,554 |
| 2013/06/20 | 89,500 | 89,900 | 87,600 | 89,400 | +900 | +1% | 4,897 |
| 2013/06/19 | 87,600 | 89,500 | 87,600 | 88,500 | -300 | -0.3% | 4,040 |
| 2013/06/18 | 85,300 | 88,800 | 85,300 | 88,800 | +2,900 | +3.4% | 2,419 |
| 2013/06/17 | 86,500 | 89,700 | 85,000 | 85,900 | -200 | -0.2% | 7,223 |
| 2013/06/14 | 81,400 | 87,700 | 80,100 | 86,100 | +4,200 | +5.1% | 13,677 |
| 2013/06/13 | 85,000 | 85,300 | 79,500 | 81,900 | -2,400 | -2.8% | 17,959 |
| 2013/06/12 | 87,000 | 87,000 | 83,200 | 84,300 | -3,500 | -4% | 13,897 |
| 2013/06/11 | 88,200 | 88,800 | 87,100 | 87,800 | -400 | -0.5% | 7,247 |
| 2013/06/10 | 88,400 | 89,000 | 87,500 | 88,200 | -100 | -0.1% | 11,873 |
| 2013/06/07 | 88,500 | 90,600 | 88,200 | 88,300 | -1,300 | -1.5% | 17,478 |
| 2013/06/06 | 90,100 | 92,200 | 88,300 | 89,600 | -1,900 | -2.1% | 9,038 |
| 2013/06/05 | 91,900 | 92,500 | 90,600 | 91,500 | +100 | +0.1% | 6,241 |
| 2013/06/04 | 91,700 | 92,800 | 89,600 | 91,400 | -300 | -0.3% | 11,619 |
| 2013/06/03 | 95,000 | 95,900 | 91,100 | 91,700 | -2,100 | -2.2% | 17,455 |
| 2013/05/31 | 94,100 | 95,000 | 91,000 | 93,800 | +1,600 | +1.7% | 15,132 |
| 2013/05/30 | 94,700 | 95,000 | 90,800 | 92,200 | -2,500 | -2.6% | 10,350 |
| 2013/05/29 | 96,000 | 96,100 | 93,900 | 94,700 | -1,600 | -1.7% | 10,225 |
| 2013/05/28 | 96,700 | 97,500 | 95,100 | 96,300 | -300 | -0.3% | 4,798 |
| 2013/05/27 | 95,000 | 97,300 | 93,100 | 96,600 | +3,300 | +3.5% | 10,468 |
| 2013/05/24 | 96,300 | 96,900 | 90,100 | 93,300 | +100 | +0.1% | 14,615 |
| 2013/05/23 | 97,000 | 97,500 | 91,800 | 93,200 | -5,500 | -5.6% | 13,565 |
| 2013/05/22 | 99,000 | 99,700 | 96,300 | 98,700 | -600 | -0.6% | 8,998 |
| 2013/05/21 | 101,200 | 102,200 | 99,000 | 99,300 | -3,000 | -2.9% | 12,245 |
| 2013/05/20 | 99,800 | 103,500 | 99,000 | 102,300 | +3,600 | +3.6% | 21,390 |
| 2013/05/17 | 91,300 | 99,000 | 91,200 | 98,700 | +6,000 | +6.5% | 13,421 |
| 2013/05/16 | 88,600 | 92,700 | 88,200 | 92,700 | +5,600 | +6.4% | 14,042 |
| 2013/05/15 | 90,800 | 91,000 | 86,500 | 87,100 | -4,000 | -4.4% | 25,545 |
| 2013/05/14 | 90,000 | 97,500 | 84,200 | 91,100 | -3,000 | -3.2% | 22,582 |
| 2013/05/13 | 98,500 | 98,900 | 92,600 | 94,100 | -4,900 | -4.9% | 14,052 |
| 2013/05/10 | 99,000 | 100,200 | 98,600 | 99,000 | ±0 | ±0% | 11,332 |
| 2013/05/09 | 100,000 | 100,300 | 98,600 | 99,000 | -1,300 | -1.3% | 6,957 |
| 2013/05/08 | 100,200 | 100,900 | 99,800 | 100,300 | +900 | +0.9% | 12,165 |
| 2013/05/07 | 100,500 | 101,000 | 99,400 | 99,400 | +100 | +0.1% | 8,031 |
| 2013/05/02 | 99,900 | 100,300 | 99,300 | 99,300 | -1,000 | -1% | 2,826 |
2651～
2700
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
