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
132,040
円
(14:50)
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 |
|---|---|
| 148,300 (23/06/07) | 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) |
|---|---|---|---|---|---|---|---|
| 6/5 | 130,700 | 132,200 | 129,100 | 132,100 | +1,600 | +1.2 | 61,427 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 145,900 | 148,000 | 143,700 | 145,700 | +300 | +0.2 | 48,336 |
| 3/3 | 143,800 | 145,600 | 141,400 | 145,400 | -1,200 | -0.8 | 83,717 |
| 2/24 | 144,400 | 146,700 | 143,300 | 146,600 | +2,300 | +1.6 | 51,297 |
| 2/17 | 148,100 | 150,200 | 143,200 | 144,300 | -4,200 | -2.8 | 50,868 |
| 2/10 | 148,600 | 151,300 | 147,500 | 148,500 | +600 | +0.4 | 60,078 |
| 2/3 | 147,600 | 149,100 | 145,600 | 147,900 | +800 | +0.5 | 47,001 |
| 1/27 | 144,100 | 147,700 | 142,300 | 147,100 | +4,300 | +3.0 | 48,264 |
| 1/20 | 141,900 | 147,200 | 140,400 | 142,800 | +900 | +0.6 | 76,870 |
| 1/13 | 144,100 | 145,800 | 141,000 | 141,900 | -1,000 | -0.7 | 48,241 |
| 1/6 | 150,800 | 151,400 | 142,600 | 142,900 | -8,400 | -5.6 | 46,221 |
| 12/30 | 151,100 | 153,400 | 147,900 | 151,300 | +100 | +0.1 | 38,513 |
| 12/23 | 156,200 | 156,500 | 143,800 | 151,200 | -6,900 | -4.4 | 74,969 |
| 12/16 | 155,000 | 158,700 | 153,300 | 158,100 | +3,600 | +2.3 | 86,157 |
| 12/9 | 157,300 | 159,800 | 153,900 | 154,500 | -1,800 | -1.2 | 70,098 |
| 12/2 | 155,700 | 157,700 | 153,000 | 156,300 | +500 | +0.3 | 86,819 |
| 11/25 | 152,800 | 157,700 | 152,700 | 155,800 | +3,100 | +2.0 | 64,639 |
| 11/18 | 156,300 | 156,500 | 151,900 | 152,700 | -3,800 | -2.4 | 57,471 |
| 11/11 | 153,700 | 157,000 | 151,100 | 156,500 | +3,900 | +2.6 | 49,538 |
| 11/4 | 154,100 | 157,200 | 152,300 | 152,600 | -1,300 | -0.8 | 87,513 |
| 10/28 | 144,700 | 155,500 | 144,700 | 153,900 | +9,200 | +6.4 | 167,657 |
| 10/21 | 149,600 | 150,500 | 142,400 | 144,700 | -7,500 | -4.9 | 231,896 |
| 10/14 | 158,600 | 159,700 | 150,400 | 152,200 | -7,000 | -4.4 | 68,619 |
| 10/7 | 161,000 | 162,800 | 156,900 | 159,200 | -900 | -0.6 | 49,617 |
| 9/30 | 164,000 | 164,400 | 155,700 | 160,100 | -4,700 | -2.9 | 94,489 |
| 9/22 | 166,100 | 166,100 | 163,500 | 164,800 | -1,500 | -0.9 | 27,402 |
| 9/16 | 167,300 | 168,200 | 163,500 | 166,300 | -200 | -0.1 | 51,671 |
▶︎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