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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 154,700 (23/05/15) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 130,200 | 133,900 | 129,900 | 133,900 | +5,000 | +3.9 | 141,199 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 133,700 | 133,800 | 127,100 | 131,800 | -1,900 | -1.4 | 62,068 |
| 9/29 | 135,100 | 136,300 | 133,100 | 133,700 | -1,100 | -0.8 | 55,115 |
| 9/22 | 138,200 | 138,700 | 134,000 | 134,800 | -3,000 | -2.2 | 48,065 |
| 9/15 | 139,600 | 140,200 | 136,600 | 137,800 | -700 | -0.5 | 76,104 |
| 9/8 | 138,700 | 139,800 | 137,600 | 138,500 | +400 | +0.3 | 45,744 |
| 9/1 | 139,900 | 141,300 | 136,400 | 138,100 | -1,600 | -1.2 | 83,939 |
| 8/25 | 137,900 | 139,800 | 136,800 | 139,700 | +1,900 | +1.4 | 41,934 |
| 8/18 | 137,700 | 139,000 | 135,700 | 137,800 | +100 | +0.1 | 40,381 |
| 8/10 | 134,300 | 138,200 | 134,300 | 137,700 | +3,600 | +2.7 | 40,224 |
| 8/4 | 140,800 | 141,100 | 133,800 | 134,100 | -6,900 | -4.9 | 68,352 |
| 7/28 | 139,900 | 142,700 | 139,300 | 141,000 | +1,600 | +1.2 | 60,346 |
| 7/21 | 141,400 | 142,100 | 138,500 | 139,400 | -1,800 | -1.3 | 51,341 |
| 7/14 | 139,500 | 141,400 | 137,200 | 141,200 | +1,100 | +0.8 | 75,793 |
| 7/7 | 142,700 | 144,000 | 139,900 | 140,100 | -2,000 | -1.4 | 68,101 |
| 6/30 | 144,500 | 144,800 | 139,500 | 142,100 | -2,700 | -1.9 | 71,253 |
| 6/23 | 145,700 | 146,300 | 144,600 | 144,800 | -1,500 | -1.0 | 48,899 |
| 6/16 | 147,500 | 148,200 | 143,900 | 146,300 | -1,600 | -1.1 | 67,331 |
| 6/9 | 146,900 | 148,300 | 144,600 | 147,900 | +1,000 | +0.7 | 75,707 |
| 6/2 | 145,500 | 148,300 | 144,500 | 146,900 | +1,300 | +0.9 | 96,792 |
| 5/26 | 147,500 | 149,000 | 143,900 | 145,600 | -1,900 | -1.3 | 179,141 |
| 5/19 | 152,500 | 154,700 | 145,900 | 147,500 | -5,200 | -3.4 | 129,853 |
| 5/12 | 155,800 | 156,900 | 151,200 | 152,700 | -1,700 | -1.1 | 49,043 |
| 5/2 | 155,500 | 155,700 | 152,700 | 154,400 | -1,100 | -0.7 | 14,075 |
| 4/28 | 149,700 | 155,800 | 148,500 | 155,500 | +5,900 | +3.9 | 44,937 |
| 4/21 | 148,000 | 154,400 | 146,700 | 149,600 | +1,200 | +0.8 | 56,321 |
| 4/14 | 146,900 | 150,100 | 146,100 | 148,400 | +1,500 | +1.0 | 46,461 |
| 4/7 | 143,700 | 152,000 | 143,200 | 146,900 | +3,800 | +2.7 | 68,151 |
| 3/31 | 144,100 | 145,800 | 142,000 | 143,100 | -900 | -0.6 | 60,766 |
| 3/24 | 144,800 | 146,200 | 142,800 | 144,000 | -1,000 | -0.7 | 43,204 |
| 3/17 | 145,500 | 152,100 | 142,900 | 145,000 | -700 | -0.5 | 91,791 |
▶︎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