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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 143,800 | 144,800 | 142,700 | 144,300 | -2,300 | -1.6% | 14,131 |
| 2023/02/24 | 143,300 | 146,700 | 143,300 | 146,600 | +2,300 | +1.6% | 23,716 |
| 2023/02/22 | 145,100 | 146,100 | 143,400 | 144,300 | -1,100 | -0.8% | 11,584 |
| 2023/02/21 | 145,000 | 145,700 | 144,200 | 145,400 | +500 | +0.3% | 10,366 |
| 2023/02/20 | 144,400 | 145,200 | 143,300 | 144,900 | +600 | +0.4% | 5,631 |
| 2023/02/17 | 145,300 | 145,400 | 143,200 | 144,300 | -1,300 | -0.9% | 9,620 |
| 2023/02/16 | 145,800 | 146,400 | 144,400 | 145,600 | +500 | +0.3% | 6,997 |
| 2023/02/15 | 148,300 | 148,900 | 144,300 | 145,100 | -4,900 | -3.3% | 12,734 |
| 2023/02/14 | 148,100 | 150,200 | 148,000 | 150,000 | +1,900 | +1.3% | 11,969 |
| 2023/02/13 | 148,100 | 149,300 | 146,300 | 148,100 | -400 | -0.3% | 9,548 |
| 2023/02/10 | 149,800 | 149,900 | 147,500 | 148,500 | -1,500 | -1% | 12,303 |
| 2023/02/09 | 148,300 | 150,500 | 148,300 | 150,000 | +1,400 | +0.9% | 15,359 |
| 2023/02/08 | 150,400 | 151,100 | 148,300 | 148,600 | -1,600 | -1.1% | 9,147 |
| 2023/02/07 | 150,200 | 150,700 | 148,600 | 150,200 | -700 | -0.5% | 10,542 |
| 2023/02/06 | 148,600 | 151,300 | 148,600 | 150,900 | +3,000 | +2% | 12,727 |
| 2023/02/03 | 147,700 | 148,800 | 146,500 | 147,900 | +400 | +0.3% | 8,443 |
| 2023/02/02 | 147,900 | 148,300 | 146,400 | 147,500 | ±0 | ±0% | 8,250 |
| 2023/02/01 | 147,500 | 148,800 | 147,400 | 147,500 | +800 | +0.5% | 8,954 |
| 2023/01/31 | 148,500 | 148,900 | 145,600 | 146,700 | -1,700 | -1.1% | 11,645 |
| 2023/01/30 | 147,600 | 149,100 | 147,200 | 148,400 | +1,300 | +0.9% | 9,709 |
| 2023/01/27 | 145,600 | 147,700 | 145,200 | 147,100 | +2,700 | +1.9% | 11,991 |
| 2023/01/26 | 144,800 | 144,900 | 142,500 | 144,400 | +200 | +0.1% | 7,460 |
| 2023/01/25 | 146,700 | 147,000 | 143,900 | 144,200 | -2,700 | -1.8% | 7,486 |
| 2023/01/24 | 143,100 | 147,200 | 142,800 | 146,900 | +4,500 | +3.2% | 10,986 |
| 2023/01/23 | 144,100 | 145,200 | 142,300 | 142,400 | -400 | -0.3% | 10,341 |
| 2023/01/20 | 142,100 | 144,500 | 141,600 | 142,800 | -200 | -0.1% | 14,474 |
| 2023/01/19 | 142,500 | 144,700 | 141,200 | 143,000 | -1,200 | -0.8% | 19,902 |
| 2023/01/18 | 143,100 | 147,200 | 140,500 | 144,200 | +2,100 | +1.5% | 15,123 |
| 2023/01/17 | 140,800 | 144,200 | 140,400 | 142,100 | +700 | +0.5% | 16,200 |
| 2023/01/16 | 141,900 | 144,200 | 141,000 | 141,400 | -500 | -0.4% | 11,171 |
| 2023/01/13 | 144,000 | 144,800 | 141,000 | 141,900 | -1,400 | -1% | 14,892 |
| 2023/01/12 | 144,000 | 145,800 | 142,600 | 143,300 | -900 | -0.6% | 11,724 |
| 2023/01/11 | 145,100 | 145,600 | 143,900 | 144,200 | -600 | -0.4% | 9,000 |
| 2023/01/10 | 144,100 | 144,800 | 142,100 | 144,800 | +1,900 | +1.3% | 12,625 |
| 2023/01/06 | 147,300 | 147,700 | 142,600 | 142,900 | -6,200 | -4.2% | 19,687 |
| 2023/01/05 | 149,500 | 149,800 | 146,800 | 149,100 | +800 | +0.5% | 15,503 |
| 2023/01/04 | 150,800 | 151,400 | 148,000 | 148,300 | -3,000 | -2% | 11,031 |
| 2022/12/30 | 152,000 | 153,400 | 150,800 | 151,300 | -400 | -0.3% | 8,072 |
| 2022/12/29 | 151,800 | 152,600 | 150,400 | 151,700 | -100 | -0.1% | 8,892 |
| 2022/12/28 | 150,600 | 152,000 | 150,300 | 151,800 | +1,200 | +0.8% | 6,512 |
| 2022/12/27 | 149,600 | 150,800 | 147,900 | 150,600 | +1,400 | +0.9% | 6,505 |
| 2022/12/26 | 151,100 | 151,400 | 148,000 | 149,200 | -2,000 | -1.3% | 8,532 |
| 2022/12/23 | 153,800 | 153,900 | 150,600 | 151,200 | -2,300 | -1.5% | 8,526 |
| 2022/12/22 | 150,500 | 155,100 | 150,300 | 153,500 | +2,900 | +1.9% | 15,875 |
| 2022/12/21 | 146,100 | 151,600 | 145,600 | 150,600 | +5,300 | +3.6% | 16,856 |
| 2022/12/20 | 154,900 | 155,100 | 143,800 | 145,300 | -9,400 | -6.1% | 23,237 |
| 2022/12/19 | 156,200 | 156,500 | 154,200 | 154,700 | -3,400 | -2.2% | 10,475 |
| 2022/12/16 | 157,400 | 158,700 | 156,000 | 158,100 | +1,300 | +0.8% | 42,428 |
| 2022/12/15 | 155,700 | 156,900 | 155,000 | 156,800 | +1,400 | +0.9% | 9,272 |
| 2022/12/14 | 155,000 | 156,000 | 153,900 | 155,400 | +800 | +0.5% | 14,895 |
301～
350
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
