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
127,440
円
(13:24)
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 | 127,500 | -600 | -0.5 | 36,449 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 163,600 | 167,200 | 152,600 | 162,000 | -1,600 | -1.0 | 90,796 |
| 11/6 | 160,100 | 166,700 | 157,100 | 163,600 | +2,600 | +1.6 | 39,840 |
| 10/30 | 156,900 | 162,300 | 152,300 | 161,000 | +2,000 | +1.3 | 63,848 |
| 10/23 | 158,000 | 161,600 | 156,300 | 159,000 | +500 | +0.3 | 47,911 |
| 10/16 | 163,700 | 165,700 | 158,500 | 158,500 | -5,200 | -3.2 | 45,732 |
| 10/9 | 162,500 | 164,800 | 160,400 | 163,700 | +3,400 | +2.1 | 46,027 |
| 10/2 | 163,500 | 165,800 | 159,700 | 160,300 | -3,200 | -2.0 | 61,781 |
| 9/25 | 162,800 | 167,700 | 161,900 | 163,500 | +1,700 | +1.1 | 62,278 |
| 9/18 | 163,600 | 169,400 | 161,000 | 161,800 | -2,600 | -1.6 | 84,185 |
| 9/11 | 164,400 | 165,200 | 159,200 | 164,400 | +400 | +0.2 | 95,484 |
| 9/4 | 165,300 | 167,200 | 162,700 | 164,000 | -3,700 | -2.2 | 83,831 |
| 8/28 | 177,500 | 179,800 | 165,600 | 167,700 | -9,800 | -5.5 | 87,196 |
| 8/21 | 172,700 | 178,800 | 172,300 | 177,500 | +5,300 | +3.1 | 65,811 |
| 8/14 | 178,000 | 178,000 | 168,500 | 172,200 | -2,700 | -1.5 | 62,040 |
| 8/7 | 176,900 | 177,600 | 169,000 | 174,900 | -800 | -0.5 | 71,854 |
| 7/31 | 168,400 | 178,300 | 165,300 | 175,700 | +9,400 | +5.7 | 154,470 |
| 7/22 | 164,200 | 168,400 | 162,700 | 166,300 | +3,300 | +2.0 | 52,998 |
| 7/17 | 162,700 | 167,800 | 159,900 | 163,000 | +100 | +0.1 | 97,925 |
| 7/10 | 154,900 | 169,300 | 153,300 | 162,900 | +9,400 | +6.1 | 108,374 |
| 7/3 | 151,100 | 159,300 | 148,400 | 153,500 | +4,000 | +2.7 | 131,516 |
| 6/26 | 142,300 | 149,800 | 141,500 | 149,500 | +7,100 | +5.0 | 84,680 |
| 6/19 | 139,900 | 146,900 | 136,700 | 142,400 | +2,500 | +1.8 | 110,245 |
| 6/12 | 138,000 | 141,600 | 132,700 | 139,900 | +800 | +0.6 | 116,454 |
| 6/5 | 143,100 | 149,000 | 138,800 | 139,100 | -4,600 | -3.2 | 99,227 |
| 5/29 | 143,500 | 149,100 | 140,700 | 143,700 | +3,200 | +2.3 | 280,598 |
| 5/22 | 136,200 | 141,800 | 132,800 | 140,500 | +6,200 | +4.6 | 114,510 |
| 5/15 | 142,200 | 146,700 | 133,700 | 134,300 | -5,800 | -4.1 | 146,630 |
| 5/8 | 138,300 | 142,000 | 134,800 | 140,100 | -200 | -0.1 | 56,762 |
| 5/1 | 129,600 | 141,100 | 128,800 | 140,300 | +11,800 | +9.2 | 84,675 |
| 4/24 | 125,900 | 130,700 | 121,600 | 128,500 | +3,000 | +2.4 | 91,897 |
▶︎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
