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 |
|---|---|---|---|---|---|---|---|
| 2013/05/01 | 100,100 | 100,500 | 99,800 | 100,300 | -100 | -0.1% | 4,101 |
| 2013/04/30 | 99,000 | 100,500 | 99,000 | 100,400 | +1,100 | +1.1% | 8,870 |
| 2013/04/26 | 99,800 | 99,900 | 99,200 | 99,300 | -500 | -0.5% | 5,726 |
| 2013/04/25 | 99,300 | 100,100 | 99,300 | 99,800 | -500 | -0.5% | 5,130 |
| 2013/04/24 | 100,000 | 100,300 | 99,300 | 100,300 | -100 | -0.1% | 8,172 |
| 2013/04/23 | 100,000 | 100,400 | 99,700 | 100,400 | +500 | +0.5% | 8,222 |
| 2013/04/22 | 100,100 | 100,800 | 99,800 | 99,900 | +400 | +0.4% | 9,779 |
| 2013/04/19 | 95,400 | 99,600 | 95,100 | 99,500 | +2,600 | +2.7% | 8,864 |
| 2013/04/18 | 94,000 | 97,400 | 92,800 | 96,900 | +2,900 | +3.1% | 6,972 |
| 2013/04/17 | 95,000 | 95,300 | 93,000 | 94,000 | -900 | -0.9% | 8,816 |
| 2013/04/16 | 95,000 | 95,600 | 94,600 | 94,900 | -2,100 | -2.2% | 12,077 |
| 2013/04/15 | 99,200 | 99,200 | 97,000 | 97,000 | -2,200 | -2.2% | 4,999 |
| 2013/04/12 | 99,000 | 99,600 | 98,800 | 99,200 | +100 | +0.1% | 12,401 |
| 2013/04/11 | 99,900 | 100,600 | 98,600 | 99,100 | -600 | -0.6% | 17,369 |
| 2013/04/10 | 99,200 | 101,100 | 99,000 | 99,700 | +500 | +0.5% | 19,240 |
| 2013/04/09 | 101,400 | 101,500 | 98,600 | 99,200 | -2,200 | -2.2% | 15,762 |
| 2013/04/08 | 102,300 | 102,300 | 98,000 | 101,400 | -200 | -0.2% | 21,707 |
| 2013/04/05 | 101,500 | 102,100 | 98,700 | 101,600 | +4,100 | +4.2% | 39,291 |
| 2013/04/04 | 93,600 | 98,500 | 93,000 | 97,500 | +2,400 | +2.5% | 24,641 |
| 2013/04/03 | 97,200 | 99,100 | 95,000 | 95,100 | -2,800 | -2.9% | 16,305 |
| 2013/04/02 | 92,000 | 100,400 | 91,100 | 97,900 | +2,700 | +2.8% | 21,004 |
| 2013/04/01 | 99,500 | 99,900 | 94,100 | 95,200 | -4,200 | -4.2% | 19,349 |
| 2013/03/29 | 98,000 | 100,000 | 93,500 | 99,400 | -1,700 | -1.7% | 26,452 |
| 2013/03/28 | 102,000 | 102,500 | 97,800 | 101,100 | +300 | +0.3% | 30,122 |
| 2013/03/27 | 98,000 | 100,800 | 97,700 | 100,800 | +2,800 | +2.9% | 25,732 |
| 2013/03/26 | 97,900 | 98,200 | 96,700 | 98,000 | ±0 | ±0% | 14,198 |
| 2013/03/25 | 95,600 | 98,300 | 95,500 | 98,000 | +3,500 | +3.7% | 20,388 |
| 2013/03/22 | 94,600 | 95,000 | 93,600 | 94,500 | -2,200 | -2.3% | 28,201 |
| 2013/03/21 | 98,700 | 98,700 | 95,300 | 96,700 | -500 | -0.5% | 16,909 |
| 2013/03/19 | 99,100 | 99,500 | 95,800 | 97,200 | -1,500 | -1.5% | 20,156 |
| 2013/03/18 | 102,000 | 102,000 | 97,300 | 98,700 | -2,400 | -2.4% | 19,044 |
| 2013/03/15 | 99,700 | 102,500 | 95,000 | 101,100 | +3,200 | +3.3% | 60,227 |
| 2013/03/14 | 94,100 | 97,900 | 93,600 | 97,900 | +5,100 | +5.5% | 16,489 |
| 2013/03/13 | 94,900 | 94,900 | 92,800 | 92,800 | -1,000 | -1.1% | 11,823 |
| 2013/03/12 | 95,100 | 95,900 | 93,700 | 93,800 | -1,300 | -1.4% | 18,620 |
| 2013/03/11 | 95,500 | 95,700 | 93,700 | 95,100 | -500 | -0.5% | 20,641 |
| 2013/03/08 | 92,600 | 98,000 | 92,300 | 95,600 | +5,400 | +6% | 26,478 |
| 2013/03/07 | 90,000 | 90,200 | 89,000 | 90,200 | +1,400 | +1.6% | 6,781 |
| 2013/03/06 | 87,000 | 89,700 | 86,800 | 88,800 | +4,100 | +4.8% | 10,556 |
| 2013/03/05 | 90,700 | 91,700 | 84,400 | 84,700 | -6,100 | -6.7% | 22,386 |
| 2013/03/04 | 88,000 | 91,400 | 88,000 | 90,800 | +4,600 | +5.3% | 15,383 |
| 2013/03/01 | 84,200 | 86,500 | 84,200 | 86,200 | +1,600 | +1.9% | 13,064 |
| 2013/02/28 | 85,200 | 85,800 | 84,500 | 84,600 | +100 | +0.1% | 9,657 |
| 2013/02/27 | 81,900 | 84,600 | 81,500 | 84,500 | +3,200 | +3.9% | 15,881 |
| 2013/02/26 | 78,900 | 81,300 | 78,800 | 81,300 | +400 | +0.5% | 9,514 |
| 2013/02/25 | 80,500 | 81,700 | 80,300 | 80,900 | +900 | +1.1% | 8,091 |
| 2013/02/22 | 79,000 | 80,000 | 78,300 | 80,000 | +700 | +0.9% | 8,969 |
| 2013/02/21 | 79,900 | 79,900 | 79,300 | 79,300 | -500 | -0.6% | 13,936 |
| 2013/02/20 | 79,000 | 79,800 | 78,200 | 79,800 | +1,200 | +1.5% | 8,934 |
| 2013/02/19 | 77,700 | 78,600 | 77,000 | 78,600 | +600 | +0.8% | 10,879 |
2701～
2750
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
