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 |
|---|---|---|---|---|---|---|---|
| 2013/10/17 | 101,200 | 102,500 | 101,200 | 101,600 | +700 | +0.7% | 6,929 |
| 2013/10/16 | 100,200 | 100,900 | 99,700 | 100,900 | ±0 | ±0% | 4,984 |
| 2013/10/15 | 101,500 | 102,000 | 100,200 | 100,900 | -300 | -0.3% | 16,291 |
| 2013/10/11 | 102,000 | 102,400 | 100,100 | 101,200 | -1,300 | -1.3% | 12,684 |
| 2013/10/10 | 103,400 | 104,100 | 102,200 | 102,500 | +100 | +0.1% | 6,996 |
| 2013/10/09 | 101,200 | 104,300 | 100,000 | 102,400 | +2,700 | +2.7% | 6,725 |
| 2013/10/08 | 100,600 | 101,500 | 99,300 | 99,700 | -800 | -0.8% | 9,267 |
| 2013/10/07 | 102,500 | 103,300 | 100,300 | 100,500 | -1,500 | -1.5% | 14,618 |
| 2013/10/04 | 101,300 | 103,400 | 100,700 | 102,000 | -2,300 | -2.2% | 12,489 |
| 2013/10/03 | 102,500 | 104,500 | 101,000 | 104,300 | +1,800 | +1.8% | 12,001 |
| 2013/10/02 | 104,000 | 104,000 | 102,000 | 102,500 | -3,300 | -3.1% | 10,180 |
| 2013/10/01 | 105,000 | 107,200 | 102,900 | 105,800 | -3,900 | -3.6% | 17,242 |
| 2013/09/30 | 100,800 | 109,700 | 100,700 | 109,700 | +5,900 | +5.7% | 18,739 |
| 2013/09/27 | 100,000 | 103,800 | 99,800 | 103,800 | +2,900 | +2.9% | 41,309 |
| 2013/09/26 | 100,700 | 101,900 | 98,200 | 100,900 | +300 | +0.3% | 30,395 |
| 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 |
2801～
2850
件表示中 / 3000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
