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
127,990
円
(09:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 129,000 | 129,800 | 126,900 | 127,900 | -200 | -0.2 | 32,570 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 202,900 | 203,000 | 190,700 | 191,100 | -7,800 | -3.9 | 40,756 |
| 12/30 | 197,700 | 200,000 | 196,400 | 198,900 | +1,200 | +0.6 | 16,209 |
| 12/24 | 197,300 | 199,900 | 193,800 | 197,700 | +100 | +0.1 | 33,732 |
| 12/17 | 196,900 | 197,600 | 187,600 | 197,600 | +1,600 | +0.8 | 62,052 |
| 12/10 | 182,700 | 196,000 | 181,400 | 196,000 | +12,400 | +6.8 | 75,429 |
| 12/3 | 188,200 | 190,600 | 180,300 | 183,600 | -5,200 | -2.8 | 101,270 |
| 11/26 | 184,800 | 190,700 | 183,100 | 188,800 | +4,200 | +2.3 | 29,730 |
| 11/19 | 183,400 | 186,200 | 183,000 | 184,600 | -300 | -0.2 | 29,339 |
| 11/12 | 187,200 | 187,700 | 183,200 | 184,900 | -2,200 | -1.2 | 36,169 |
| 11/5 | 186,200 | 188,400 | 184,300 | 187,100 | +1,200 | +0.7 | 31,143 |
| 10/29 | 186,600 | 188,400 | 182,400 | 185,900 | -200 | -0.1 | 41,940 |
| 10/22 | 186,500 | 189,500 | 182,800 | 186,100 | -1,800 | -1.0 | 47,762 |
| 10/15 | 178,800 | 188,100 | 176,200 | 187,900 | +8,800 | +4.9 | 50,166 |
| 10/8 | 181,100 | 183,200 | 175,700 | 179,100 | -700 | -0.4 | 54,720 |
| 10/1 | 188,100 | 189,900 | 179,300 | 179,800 | -7,900 | -4.2 | 55,463 |
| 9/24 | 194,500 | 195,800 | 186,000 | 187,700 | -8,400 | -4.3 | 35,117 |
| 9/17 | 192,000 | 196,600 | 189,600 | 196,100 | +3,900 | +2.0 | 56,900 |
| 9/10 | 200,800 | 202,900 | 192,100 | 192,200 | -8,400 | -4.2 | 52,803 |
| 9/3 | 195,000 | 203,700 | 194,600 | 200,600 | +1,300 | +0.7 | 58,329 |
| 8/27 | 200,300 | 200,700 | 188,600 | 199,300 | -500 | -0.3 | 82,171 |
| 8/20 | 202,000 | 203,600 | 198,300 | 199,800 | -1,700 | -0.8 | 39,062 |
| 8/13 | 203,900 | 203,900 | 199,300 | 201,500 | -300 | -0.2 | 29,298 |
| 8/6 | 197,800 | 205,000 | 195,000 | 201,800 | +5,300 | +2.7 | 51,360 |
| 7/30 | 194,400 | 199,600 | 191,000 | 196,500 | +4,200 | +2.2 | 65,970 |
| 7/21 | 192,700 | 194,100 | 190,200 | 192,300 | +200 | +0.1 | 27,855 |
| 7/16 | 191,500 | 194,800 | 190,400 | 192,100 | +1,700 | +0.9 | 56,048 |
| 7/9 | 188,500 | 193,500 | 188,200 | 190,400 | +1,600 | +0.9 | 156,460 |
| 7/2 | 191,000 | 195,000 | 188,100 | 188,800 | -1,200 | -0.6 | 73,860 |
| 6/25 | 187,600 | 191,300 | 185,100 | 190,000 | +2,200 | +1.2 | 50,782 |
| 6/18 | 188,700 | 191,400 | 185,800 | 187,800 | +100 | +0.1 | 99,845 |
▶︎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
