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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 151,800 | 153,200 | 151,200 | 152,700 | +900 | +0.6% | 6,465 |
2023/05/11 | 152,700 | 153,200 | 151,300 | 151,800 | -800 | -0.5% | 4,958 |
2023/05/10 | 154,400 | 154,400 | 152,500 | 152,600 | -1,600 | -1% | 10,467 |
2023/05/09 | 156,000 | 156,900 | 154,000 | 154,200 | -400 | -0.3% | 16,220 |
2023/05/08 | 155,800 | 155,800 | 153,600 | 154,600 | +200 | +0.1% | 10,933 |
2023/05/02 | 153,500 | 155,700 | 152,700 | 154,400 | -200 | -0.1% | 7,694 |
2023/05/01 | 155,500 | 155,500 | 153,700 | 154,600 | -900 | -0.6% | 6,381 |
2023/04/28 | 152,000 | 155,800 | 151,700 | 155,500 | +3,800 | +2.5% | 12,033 |
2023/04/27 | 151,400 | 152,200 | 150,100 | 151,700 | +300 | +0.2% | 7,752 |
2023/04/26 | 151,900 | 153,000 | 151,300 | 151,400 | -200 | -0.1% | 9,627 |
2023/04/25 | 149,900 | 151,900 | 149,100 | 151,600 | +1,700 | +1.1% | 5,718 |
2023/04/24 | 149,700 | 150,200 | 148,500 | 149,900 | +300 | +0.2% | 9,807 |
2023/04/21 | 152,300 | 152,400 | 148,600 | 149,600 | -2,900 | -1.9% | 9,272 |
2023/04/20 | 152,700 | 152,900 | 151,300 | 152,500 | -200 | -0.1% | 9,847 |
2023/04/19 | 152,500 | 153,300 | 151,500 | 152,700 | -400 | -0.3% | 11,060 |
2023/04/18 | 152,100 | 154,400 | 151,300 | 153,100 | +2,500 | +1.7% | 15,686 |
2023/04/17 | 148,000 | 151,100 | 146,700 | 150,600 | +2,200 | +1.5% | 10,456 |
2023/04/14 | 149,200 | 149,300 | 146,200 | 148,400 | +1,500 | +1% | 9,718 |
2023/04/13 | 146,900 | 148,200 | 146,100 | 146,900 | ±0 | ±0% | 6,146 |
2023/04/12 | 149,100 | 149,600 | 146,800 | 146,900 | -1,700 | -1.1% | 12,129 |
2023/04/11 | 148,000 | 150,100 | 147,200 | 148,600 | +1,400 | +1% | 10,518 |
2023/04/10 | 146,900 | 147,900 | 146,200 | 147,200 | +300 | +0.2% | 7,950 |
2023/04/07 | 147,800 | 148,000 | 144,800 | 146,900 | -900 | -0.6% | 9,293 |
2023/04/06 | 146,800 | 148,600 | 146,800 | 147,800 | -900 | -0.6% | 10,103 |
2023/04/05 | 151,100 | 151,300 | 147,800 | 148,700 | -2,400 | -1.6% | 9,749 |
2023/04/04 | 150,800 | 152,000 | 148,200 | 151,100 | +1,500 | +1% | 17,379 |
2023/04/03 | 143,700 | 150,200 | 143,200 | 149,600 | +6,500 | +4.5% | 21,627 |
2023/03/31 | 145,500 | 145,500 | 142,000 | 143,100 | -1,700 | -1.2% | 13,260 |
2023/03/30 | 144,100 | 145,400 | 142,300 | 144,800 | +700 | +0.5% | 16,647 |
2023/03/29 | 144,900 | 145,800 | 142,300 | 144,100 | -100 | -0.1% | 11,044 |
2023/03/28 | 143,900 | 144,900 | 142,400 | 144,200 | +1,300 | +0.9% | 10,051 |
2023/03/27 | 144,100 | 144,100 | 142,700 | 142,900 | -1,100 | -0.8% | 9,764 |
2023/03/24 | 145,300 | 146,200 | 143,300 | 144,000 | -800 | -0.6% | 8,955 |
2023/03/23 | 144,500 | 145,000 | 142,800 | 144,800 | -500 | -0.3% | 7,631 |
2023/03/22 | 143,000 | 145,900 | 142,800 | 145,300 | +1,800 | +1.3% | 13,202 |
2023/03/20 | 144,800 | 146,000 | 143,300 | 143,500 | -1,500 | -1% | 13,416 |
2023/03/17 | 147,000 | 147,800 | 142,900 | 145,000 | -2,100 | -1.4% | 23,358 |
2023/03/16 | 148,900 | 151,100 | 146,900 | 147,100 | -2,600 | -1.7% | 20,617 |
2023/03/15 | 150,000 | 152,100 | 148,900 | 149,700 | +1,100 | +0.7% | 21,122 |
2023/03/14 | 146,300 | 149,700 | 145,500 | 148,600 | +2,600 | +1.8% | 16,311 |
2023/03/13 | 145,500 | 146,300 | 144,300 | 146,000 | +300 | +0.2% | 10,383 |
2023/03/10 | 144,500 | 146,500 | 144,100 | 145,700 | +600 | +0.4% | 9,831 |
2023/03/09 | 145,900 | 146,400 | 144,000 | 145,100 | -700 | -0.5% | 8,012 |
2023/03/08 | 144,900 | 146,200 | 143,700 | 145,800 | +800 | +0.6% | 11,024 |
2023/03/07 | 145,700 | 146,300 | 144,400 | 145,000 | -1,100 | -0.8% | 7,144 |
2023/03/06 | 145,900 | 148,000 | 145,500 | 146,100 | +700 | +0.5% | 12,325 |
2023/03/03 | 144,800 | 145,600 | 143,500 | 145,400 | +2,100 | +1.5% | 11,065 |
2023/03/02 | 143,000 | 143,500 | 141,400 | 143,300 | +900 | +0.6% | 10,036 |
2023/03/01 | 143,300 | 143,600 | 141,900 | 142,400 | -700 | -0.5% | 17,843 |
2023/02/28 | 144,500 | 144,800 | 143,100 | 143,100 | -1,200 | -0.8% | 30,642 |
251~
300
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