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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 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 |
2751～
2800
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
