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
128,770
円
(15:14)
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 | 129,100 | +1,000 | +0.8 | 42,686 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 123,600 | 127,400 | 116,900 | 125,500 | +1,900 | +1.5 | 103,467 |
| 4/10 | 128,000 | 134,900 | 120,000 | 123,600 | -1,400 | -1.1 | 137,519 |
| 4/3 | 109,300 | 128,900 | 104,100 | 125,000 | +10,600 | +9.3 | 186,967 |
| 3/27 | 86,600 | 135,000 | 82,800 | 114,400 | +33,800 | +41.9 | 211,619 |
| 3/19 | 110,200 | 115,300 | 80,600 | 80,600 | -29,500 | -26.8 | 176,814 |
| 3/13 | 137,800 | 138,500 | 103,600 | 110,100 | -32,100 | -22.6 | 163,718 |
| 3/6 | 133,800 | 146,200 | 133,400 | 142,200 | +5,400 | +4.0 | 116,103 |
| 2/28 | 149,000 | 151,800 | 136,100 | 136,800 | -14,200 | -9.4 | 94,663 |
| 2/21 | 147,400 | 151,600 | 146,600 | 151,000 | +3,900 | +2.7 | 60,576 |
| 2/14 | 149,600 | 150,400 | 146,100 | 147,100 | -2,700 | -1.8 | 46,401 |
| 2/7 | 145,200 | 150,300 | 145,200 | 149,800 | +4,500 | +3.1 | 95,013 |
| 1/31 | 137,000 | 146,000 | 135,600 | 145,300 | +9,000 | +6.6 | 76,892 |
| 1/24 | 135,300 | 136,600 | 134,400 | 136,300 | +1,000 | +0.7 | 44,050 |
| 1/17 | 136,400 | 136,700 | 133,900 | 135,300 | +600 | +0.5 | 25,091 |
| 1/10 | 136,300 | 137,900 | 131,600 | 134,700 | -200 | -0.2 | 58,236 |
| 12/30 | 135,500 | 136,200 | 133,800 | 134,900 | -500 | -0.4 | 9,074 |
| 12/27 | 133,200 | 137,300 | 133,200 | 135,400 | +1,900 | +1.4 | 38,035 |
| 12/20 | 136,100 | 136,600 | 133,400 | 133,500 | -2,400 | -1.8 | 62,041 |
| 12/13 | 140,400 | 140,700 | 134,200 | 135,900 | -4,600 | -3.3 | 68,241 |
| 12/6 | 145,200 | 145,900 | 139,500 | 140,500 | -5,100 | -3.5 | 64,712 |
| 11/29 | 141,600 | 145,800 | 139,500 | 145,600 | +5,700 | +4.1 | 73,337 |
| 11/22 | 132,900 | 141,200 | 132,600 | 139,900 | +7,200 | +5.4 | 103,141 |
| 11/15 | 132,900 | 135,100 | 131,200 | 132,700 | -2,100 | -1.6 | 118,929 |
| 11/8 | 140,600 | 140,800 | 134,300 | 134,800 | -6,100 | -4.3 | 99,988 |
| 11/1 | 146,700 | 147,000 | 139,600 | 140,900 | -5,700 | -3.9 | 86,366 |
| 10/25 | 145,900 | 149,500 | 144,400 | 146,600 | +2,100 | +1.5 | 66,060 |
| 10/18 | 152,600 | 153,500 | 140,300 | 144,500 | -9,100 | -5.9 | 137,417 |
| 10/11 | 146,200 | 154,000 | 146,000 | 153,600 | +6,100 | +4.1 | 116,545 |
| 10/4 | 140,500 | 147,500 | 139,700 | 147,500 | +6,100 | +4.3 | 92,275 |
| 9/27 | 137,100 | 143,700 | 136,800 | 141,400 | +4,300 | +3.1 | 55,029 |
▶︎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
