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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 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 |
| 2013/02/18 | 77,300 | 78,700 | 77,000 | 78,000 | +1,800 | +2.4% | 10,021 |
| 2013/02/15 | 76,900 | 77,200 | 75,500 | 76,200 | -800 | -1% | 11,233 |
| 2013/02/14 | 76,200 | 78,300 | 76,000 | 77,000 | -700 | -0.9% | 17,418 |
| 2013/02/13 | 78,900 | 78,900 | 76,700 | 77,700 | -1,200 | -1.5% | 8,677 |
| 2013/02/12 | 78,100 | 78,900 | 77,700 | 78,900 | +1,100 | +1.4% | 9,351 |
| 2013/02/08 | 78,100 | 78,500 | 77,600 | 77,800 | -500 | -0.6% | 8,156 |
| 2013/02/07 | 78,700 | 79,100 | 78,100 | 78,300 | -200 | -0.3% | 9,633 |
| 2013/02/06 | 77,800 | 79,900 | 77,800 | 78,500 | -800 | -1% | 18,310 |
| 2013/02/05 | 77,200 | 80,000 | 77,100 | 79,300 | -300 | -0.4% | 15,564 |
| 2013/02/04 | 82,400 | 82,500 | 79,300 | 79,600 | -2,000 | -2.5% | 16,787 |
| 2013/02/01 | 81,500 | 81,900 | 78,100 | 81,600 | +100 | +0.1% | 27,002 |
| 2013/01/31 | 77,900 | 81,700 | 76,900 | 81,500 | +3,000 | +3.8% | 43,940 |
| 2013/01/30 | 75,000 | 78,700 | 74,500 | 78,500 | +4,300 | +5.8% | 146,617 |
| 2013/01/29 | 73,500 | 74,500 | 73,300 | 74,200 | +1,500 | +2.1% | 58,530 |
| 2013/01/28 | 70,400 | 73,800 | 70,300 | 72,700 | +2,900 | +4.2% | 58,953 |
| 2013/01/25 | 69,900 | 70,300 | 69,400 | 69,800 | -100 | -0.1% | 27,130 |
| 2013/01/24 | 68,500 | 69,900 | 68,500 | 69,900 | +2,100 | +3.1% | 28,259 |
| 2013/01/23 | 68,000 | 68,500 | 67,600 | 67,800 | -200 | -0.3% | 20,839 |
| 2013/01/22 | 68,300 | 68,400 | 67,800 | 68,000 | -100 | -0.1% | 13,534 |
| 2013/01/21 | 68,500 | 68,800 | 68,100 | 68,100 | -900 | -1.3% | 15,247 |
| 2013/01/18 | 68,500 | 69,100 | 68,000 | 69,000 | +500 | +0.7% | 25,083 |
| 2013/01/17 | 68,000 | 68,500 | 67,600 | 68,500 | +100 | +0.1% | 15,707 |
| 2013/01/16 | 68,500 | 68,500 | 67,800 | 68,400 | -400 | -0.6% | 13,557 |
| 2013/01/15 | 69,500 | 69,900 | 68,600 | 68,800 | -500 | -0.7% | 22,214 |
| 2013/01/11 | 69,700 | 69,800 | 69,000 | 69,300 | -400 | -0.6% | 26,874 |
| 2013/01/10 | 69,000 | 69,900 | 68,800 | 69,700 | +1,100 | +1.6% | 29,454 |
| 2013/01/09 | 68,000 | 69,000 | 67,500 | 68,600 | -100 | -0.1% | 17,653 |
| 2013/01/08 | 69,600 | 69,600 | 68,200 | 68,700 | -800 | -1.2% | 21,862 |
| 2013/01/07 | 69,900 | 69,900 | 68,600 | 69,500 | +100 | +0.1% | 35,891 |
| 2013/01/04 | 68,200 | 69,800 | 67,200 | 69,400 | +3,200 | +4.8% | 53,543 |
| 2012/12/28 | 66,200 | 66,900 | 65,600 | 66,200 | +100 | +0.2% | 39,651 |
| 2012/12/27 | 64,100 | 66,400 | 64,100 | 66,100 | +2,100 | +3.3% | 45,599 |
| 2012/12/26 | 64,000 | 65,000 | 63,600 | 64,000 | -300 | -0.5% | 53,277 |
| 2012/12/25 | 64,300 | 64,300 | 63,300 | 64,300 | +700 | +1.1% | 49,068 |
| 2012/12/21 | 62,500 | 64,900 | 62,000 | 63,600 | - | - | 418,958 |
2951～
3000
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
