3281東証Ｒ貸借
構成銘柄 REIT銘柄一覧
ＧＬＰ投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 143,500 (24/01/15) | 116,500 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 143,500 (24/01/15) | 116,500 (24/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 128,500 | 129,100 | 127,300 | 127,300 | -1,200 | -0.9 | 8,911 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/7 | 121,600 | 123,100 | 117,200 | 117,300 | -4,400 | -3.6 | 27,982 |
| 3/6 | 122,500 | 123,500 | 121,100 | 121,700 | +400 | +0.3 | 32,382 |
| 3/5 | 121,000 | 122,000 | 120,500 | 121,300 | +600 | +0.5 | 23,775 |
| 3/4 | 119,500 | 121,500 | 119,300 | 120,700 | +3,300 | +2.8 | 26,438 |
| 3/1 | 120,000 | 120,200 | 117,000 | 117,400 | -1,500 | -1.3 | 28,271 |
| 2/29 | 120,000 | 120,300 | 117,800 | 118,900 | -1,100 | -0.9 | 39,606 |
| 2/28 | 118,300 | 120,600 | 118,000 | 120,000 | -200 | -0.2 | 31,913 |
| 2/27 | 121,500 | 121,900 | 120,200 | 120,200 | -1,300 | -1.1 | 44,104 |
| 2/26 | 120,700 | 122,000 | 120,000 | 121,500 | +2,200 | +1.8 | 25,771 |
| 2/22 | 119,000 | 119,700 | 117,500 | 119,300 | -800 | -0.7 | 30,273 |
| 2/21 | 122,200 | 122,400 | 119,400 | 120,100 | -600 | -0.5 | 26,537 |
| 2/20 | 124,300 | 124,800 | 120,600 | 120,700 | -3,300 | -2.7 | 28,691 |
| 2/19 | 127,200 | 127,700 | 123,900 | 124,000 | -2,700 | -2.1 | 21,320 |
| 2/16 | 127,300 | 127,700 | 125,700 | 126,700 | -400 | -0.3 | 21,195 |
| 2/15 | 129,600 | 129,900 | 126,500 | 127,100 | -1,600 | -1.2 | 21,749 |
| 2/14 | 129,200 | 129,600 | 128,200 | 128,700 | +300 | +0.2 | 22,265 |
| 2/13 | 128,200 | 129,200 | 127,300 | 128,400 | +800 | +0.6 | 22,553 |
| 2/9 | 128,200 | 129,400 | 127,500 | 127,600 | -800 | -0.6 | 16,387 |
| 2/8 | 127,800 | 129,400 | 127,000 | 128,400 | +2,400 | +1.9 | 16,429 |
| 2/7 | 127,900 | 128,200 | 126,000 | 126,000 | -1,300 | -1.0 | 18,806 |
| 2/6 | 128,400 | 129,000 | 127,300 | 127,300 | -2,000 | -1.6 | 19,179 |
| 2/5 | 129,500 | 131,900 | 129,300 | 129,300 | -400 | -0.3 | 12,950 |
| 2/2 | 129,400 | 130,500 | 129,200 | 129,700 | +1,600 | +1.3 | 13,240 |
| 2/1 | 130,300 | 130,500 | 127,800 | 128,100 | -3,600 | -2.7 | 21,540 |
| 1/31 | 131,900 | 133,200 | 131,300 | 131,700 | -300 | -0.2 | 21,707 |
| 1/30 | 131,700 | 133,300 | 131,500 | 132,000 | +1,200 | +0.9 | 19,085 |
| 1/29 | 131,600 | 132,200 | 130,700 | 130,800 | -1,400 | -1.1 | 22,947 |
| 1/26 | 133,500 | 134,300 | 132,200 | 132,200 | -1,400 | -1.1 | 16,018 |
| 1/25 | 136,500 | 136,500 | 133,600 | 133,600 | -3,400 | -2.5 | 13,594 |
| 1/24 | 138,000 | 138,300 | 136,800 | 137,000 | -600 | -0.4 | 9,273 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
