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
127,690
円
(11:08)
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 | 127,600 | -500 | -0.4 | 34,440 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 183,900 | 189,200 | 183,900 | 187,700 | +3,000 | +1.6 | 67,883 |
| 6/4 | 186,500 | 190,400 | 182,000 | 184,700 | -2,000 | -1.1 | 64,242 |
| 5/28 | 183,900 | 188,800 | 183,200 | 186,700 | +2,000 | +1.1 | 55,585 |
| 5/21 | 181,000 | 186,000 | 178,800 | 184,700 | +6,100 | +3.4 | 56,892 |
| 5/14 | 180,200 | 182,500 | 177,400 | 178,600 | -2,000 | -1.1 | 55,440 |
| 5/7 | 183,300 | 184,300 | 179,900 | 180,600 | -2,600 | -1.4 | 22,805 |
| 4/30 | 183,500 | 183,800 | 180,000 | 183,200 | -100 | -0.1 | 41,817 |
| 4/23 | 181,700 | 186,600 | 179,900 | 183,300 | +1,600 | +0.9 | 67,394 |
| 4/16 | 182,600 | 183,800 | 177,200 | 181,700 | -900 | -0.5 | 60,050 |
| 4/9 | 179,500 | 183,600 | 175,100 | 182,600 | +4,300 | +2.4 | 72,817 |
| 4/2 | 177,000 | 186,600 | 176,000 | 178,300 | +400 | +0.2 | 73,667 |
| 3/26 | 174,500 | 179,900 | 173,700 | 177,900 | +4,000 | +2.3 | 50,544 |
| 3/19 | 161,800 | 176,100 | 160,600 | 173,900 | +13,100 | +8.2 | 107,329 |
| 3/12 | 164,000 | 165,000 | 154,900 | 160,800 | -3,300 | -2.0 | 94,904 |
| 3/5 | 174,000 | 176,100 | 162,300 | 164,100 | -8,500 | -4.9 | 63,658 |
| 2/26 | 180,000 | 183,200 | 170,500 | 172,600 | -7,400 | -4.1 | 54,176 |
| 2/19 | 176,300 | 184,600 | 175,600 | 180,000 | +4,600 | +2.6 | 59,675 |
| 2/12 | 170,900 | 177,700 | 170,400 | 175,400 | +6,300 | +3.7 | 61,116 |
| 2/5 | 168,100 | 170,700 | 164,000 | 169,100 | +1,300 | +0.8 | 61,404 |
| 1/29 | 171,300 | 172,500 | 166,100 | 167,800 | -2,600 | -1.5 | 51,880 |
| 1/22 | 164,000 | 171,000 | 163,600 | 170,400 | +7,600 | +4.7 | 52,034 |
| 1/15 | 170,000 | 171,300 | 162,500 | 162,800 | -6,800 | -4.0 | 45,906 |
| 1/8 | 164,100 | 170,800 | 161,700 | 169,600 | +7,000 | +4.3 | 58,894 |
| 12/30 | 160,000 | 162,900 | 159,900 | 162,600 | +2,900 | +1.8 | 29,258 |
| 12/25 | 157,000 | 161,300 | 155,600 | 159,700 | +2,700 | +1.7 | 50,883 |
| 12/18 | 159,000 | 159,100 | 155,000 | 157,000 | -400 | -0.3 | 112,385 |
| 12/11 | 157,000 | 160,100 | 153,400 | 157,400 | -100 | -0.1 | 363,674 |
| 12/4 | 160,900 | 162,200 | 154,300 | 157,500 | -4,400 | -2.7 | 237,856 |
| 11/27 | 160,000 | 162,000 | 151,800 | 161,900 | +1,900 | +1.2 | 90,788 |
| 11/20 | 160,400 | 162,000 | 154,200 | 160,000 | -2,000 | -1.2 | 81,593 |
▶︎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
