ＧＬＰ投資法人(3281)の株価時系列情報
ＧＬＰ投資法人(3281)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/19 | 132,900 | 134,000 | 132,600 | 133,700 | 12,512 |
| 2026/05/18 | 135,100 | 135,200 | 127,700 | 132,700 | 17,073 |
| 2026/05/15 | 134,900 | 135,700 | 134,500 | 135,100 | 13,649 |
| 2026/05/14 | 134,600 | 135,200 | 133,600 | 134,300 | 13,082 |
| 2026/05/13 | 134,700 | 135,100 | 133,800 | 134,300 | 15,159 |
| 2026/05/12 | 135,900 | 136,000 | 134,400 | 134,700 | 11,123 |
| 2026/05/11 | 135,400 | 136,000 | 134,900 | 135,500 | 12,610 |
| 2026/05/08 | 136,800 | 136,900 | 134,500 | 135,200 | 19,009 |
| 2026/05/07 | 136,400 | 138,000 | 135,000 | 137,000 | 52,447 |
| 2026/05/01 | 135,700 | 136,200 | 134,600 | 135,200 | 16,625 |
| 2026/04/30 | 136,000 | 136,600 | 134,800 | 135,500 | 18,796 |
| 2026/04/28 | 137,100 | 137,400 | 136,200 | 137,000 | 17,549 |
| 2026/04/27 | 137,900 | 138,200 | 136,700 | 137,200 | 10,747 |
| 2026/04/24 | 137,300 | 137,900 | 136,800 | 137,400 | 12,364 |
| 2026/04/23 | 137,400 | 138,200 | 136,500 | 137,500 | 14,665 |
| 2026/04/22 | 138,700 | 138,900 | 137,700 | 137,900 | 11,903 |
| 2026/04/21 | 140,800 | 140,900 | 139,000 | 139,000 | 14,953 |
| 2026/04/20 | 142,400 | 142,800 | 140,200 | 140,200 | 17,388 |
| 2026/04/17 | 143,400 | 143,800 | 141,400 | 142,400 | 16,700 |
| 2026/04/16 | 141,800 | 143,500 | 140,900 | 143,200 | 27,667 |
| 2026/04/15 | 142,100 | 142,200 | 141,000 | 141,200 | 21,190 |
| 2026/04/14 | 140,000 | 142,600 | 139,600 | 141,000 | 39,638 |
| 2026/04/13 | 132,200 | 133,400 | 132,000 | 133,400 | 9,819 |
| 2026/04/10 | 132,500 | 132,600 | 131,800 | 132,600 | 12,898 |
| 2026/04/09 | 134,700 | 134,700 | 132,300 | 132,700 | 12,032 |
| 2026/04/08 | 133,400 | 134,500 | 132,200 | 134,500 | 13,425 |
| 2026/04/07 | 132,200 | 132,900 | 131,300 | 131,400 | 7,010 |
| 2026/04/06 | 131,500 | 132,200 | 131,000 | 131,500 | 5,796 |
| 2026/04/03 | 130,700 | 131,500 | 130,300 | 131,400 | 9,884 |
| 2026/03/27 | 133,700 | 134,400 | 132,200 | 132,500 | 19,313 |
| 2026/03/26 | 135,000 | 135,000 | 133,300 | 134,100 | 16,228 |
| 2026/03/25 | 134,600 | 135,400 | 134,100 | 135,400 | 11,916 |
| 2026/03/24 | 135,500 | 135,600 | 134,000 | 134,000 | 21,293 |
| 2026/03/23 | 135,800 | 136,100 | 134,000 | 134,700 | 14,456 |
| 2026/03/19 | 139,100 | 139,200 | 137,800 | 138,800 | 17,765 |
| 2026/03/18 | 139,300 | 139,800 | 138,500 | 139,800 | 13,083 |
| 2026/03/17 | 138,600 | 139,900 | 138,200 | 139,200 | 12,968 |
| 2026/03/16 | 136,000 | 138,700 | 135,500 | 137,600 | 14,164 |
| 2026/03/13 | 136,700 | 138,100 | 135,900 | 136,600 | 21,437 |
| 2026/03/12 | 136,500 | 136,800 | 135,700 | 136,500 | 8,003 |
| 2026/03/11 | 136,000 | 137,800 | 135,600 | 137,300 | 13,446 |
| 2026/03/10 | 136,500 | 137,100 | 135,300 | 136,300 | 21,322 |
| 2026/03/09 | 136,300 | 137,400 | 135,000 | 136,200 | 20,443 |
| 2026/03/06 | 139,000 | 139,100 | 137,400 | 137,900 | 17,407 |
| 2026/03/05 | 140,000 | 140,300 | 139,200 | 139,300 | 13,194 |
| 2026/03/04 | 139,200 | 139,400 | 137,000 | 138,200 | 20,820 |
| 2026/03/03 | 139,000 | 139,900 | 138,500 | 139,200 | 17,722 |
| 2026/03/02 | 140,000 | 140,400 | 139,300 | 140,200 | 12,541 |
| 2026/02/27 | 143,300 | 143,300 | 140,000 | 140,000 | 22,302 |
| 2026/02/26 | 141,200 | 143,400 | 140,900 | 142,500 | 18,936 |
| 2026/02/25 | 143,700 | 144,500 | 143,100 | 144,500 | 27,237 |
| 2026/02/24 | 143,900 | 144,400 | 142,800 | 143,900 | 14,881 |
| 2026/02/20 | 142,600 | 143,400 | 141,900 | 142,200 | 11,831 |
| 2026/02/19 | 143,100 | 143,100 | 141,300 | 141,900 | 8,358 |
| 2026/02/18 | 141,500 | 143,200 | 140,900 | 143,100 | 7,389 |
| 2026/02/17 | 142,900 | 142,900 | 140,900 | 141,700 | 6,365 |
| 2026/02/16 | 140,800 | 142,800 | 139,900 | 142,700 | 8,759 |
| 2026/02/13 | 142,500 | 142,500 | 139,700 | 139,700 | 17,512 |
| 2026/02/12 | 141,800 | 142,400 | 141,000 | 142,200 | 13,798 |
| 2026/02/10 | 143,600 | 143,600 | 142,100 | 142,500 | 9,978 |
| 2026/02/09 | 142,700 | 144,100 | 142,200 | 142,900 | 13,089 |
| 2026/02/06 | 143,600 | 143,600 | 142,400 | 142,700 | 12,129 |
| 2026/02/05 | 143,400 | 144,500 | 142,200 | 144,100 | 14,411 |
| 2026/02/04 | 143,000 | 144,500 | 142,100 | 143,900 | 14,955 |
| 2026/02/03 | 141,600 | 143,600 | 141,500 | 142,900 | 10,220 |
| 2026/02/02 | 142,200 | 142,900 | 141,400 | 142,000 | 11,282 |
| 2026/01/30 | 144,200 | 144,200 | 142,100 | 142,200 | 18,618 |
| 2026/01/29 | 141,500 | 143,900 | 140,400 | 143,900 | 16,938 |
| 2026/01/28 | 142,000 | 142,400 | 141,500 | 142,300 | 14,154 |
| 2026/01/27 | 143,600 | 143,600 | 142,000 | 142,700 | 10,954 |
| 2026/01/26 | 144,000 | 144,200 | 142,400 | 143,600 | 13,752 |
| 2026/01/23 | 146,400 | 146,600 | 144,100 | 145,000 | 13,018 |
| 2026/01/22 | 147,300 | 147,300 | 145,100 | 145,400 | 12,704 |
| 2026/01/21 | 148,400 | 148,500 | 145,200 | 145,900 | 17,085 |
| 2026/01/20 | 150,800 | 150,800 | 148,400 | 148,400 | 13,910 |
| 2026/01/19 | 152,300 | 152,800 | 149,900 | 150,200 | 8,180 |
| 2026/01/16 | 151,800 | 152,100 | 151,200 | 152,000 | 9,071 |
| 2026/01/15 | 150,800 | 151,800 | 149,900 | 151,800 | 9,957 |
| 2026/01/14 | 150,200 | 150,700 | 149,500 | 150,300 | 16,314 |
| 2026/01/13 | 151,600 | 151,800 | 150,100 | 151,800 | 9,564 |
| 2026/01/09 | 151,000 | 151,800 | 150,300 | 151,100 | 7,017 |
| 2026/01/08 | 150,700 | 151,700 | 149,700 | 151,000 | 10,684 |
| 2026/01/07 | 149,500 | 150,900 | 148,700 | 150,700 | 6,321 |
| 2026/01/06 | 149,700 | 150,300 | 149,000 | 150,200 | 7,299 |
| 2026/01/05 | 149,700 | 149,700 | 147,600 | 148,800 | 9,001 |
| 2025/12/30 | 148,800 | 149,500 | 147,700 | 148,900 | 9,829 |
| 2025/12/29 | 150,000 | 150,000 | 148,000 | 148,800 | 6,117 |
| 2025/12/26 | 148,900 | 149,600 | 148,000 | 149,100 | 9,344 |
| 2025/12/25 | 149,300 | 149,300 | 148,000 | 149,000 | 4,825 |
| 2025/12/24 | 147,300 | 148,400 | 147,200 | 147,600 | 4,288 |
| 2025/12/23 | 146,800 | 147,800 | 146,100 | 147,800 | 5,808 |
| 2025/12/22 | 147,000 | 148,000 | 145,900 | 146,100 | 7,031 |
| 2025/12/19 | 146,300 | 147,400 | 146,000 | 146,300 | 11,681 |
| 2025/12/18 | 146,500 | 147,200 | 146,300 | 146,500 | 8,125 |
| 2025/12/17 | 145,400 | 146,300 | 145,000 | 145,900 | 7,621 |
| 2025/12/16 | 145,000 | 145,500 | 144,200 | 145,400 | 8,074 |
| 2025/12/15 | 145,100 | 145,600 | 144,500 | 144,700 | 5,989 |
| 2025/12/12 | 144,000 | 146,000 | 143,100 | 145,600 | 17,855 |
| 2025/12/11 | 145,000 | 145,100 | 142,300 | 143,000 | 5,792 |
| 2025/12/10 | 143,400 | 144,700 | 142,700 | 144,700 | 11,503 |
| 2025/12/09 | 142,500 | 143,600 | 141,800 | 143,400 | 9,203 |
| 2025/12/08 | 143,600 | 144,400 | 142,000 | 143,200 | 6,350 |
| 2025/12/05 | 143,800 | 144,800 | 143,500 | 143,500 | 6,274 |
| 2025/12/04 | 145,600 | 145,600 | 143,900 | 143,900 | 8,830 |
| 2025/12/03 | 145,500 | 145,700 | 144,600 | 145,200 | 6,119 |
| 2025/12/02 | 146,300 | 147,300 | 145,400 | 145,900 | 8,071 |
| 2025/12/01 | 148,000 | 148,600 | 146,300 | 146,300 | 9,813 |
| 2025/11/28 | 148,600 | 148,900 | 147,600 | 148,000 | 10,248 |
| 2025/11/27 | 149,000 | 149,100 | 148,000 | 149,000 | 7,305 |
| 2025/11/26 | 147,500 | 149,000 | 147,300 | 148,400 | 10,674 |
| 2025/11/25 | 146,100 | 147,900 | 145,600 | 146,900 | 10,665 |
| 2025/11/21 | 144,400 | 146,700 | 144,100 | 146,700 | 16,977 |
| 2025/11/20 | 144,600 | 144,800 | 143,500 | 143,500 | 8,109 |
| 2025/11/19 | 143,100 | 143,400 | 142,000 | 143,100 | 8,554 |
| 2025/11/18 | 145,300 | 145,400 | 143,000 | 143,000 | 8,865 |
| 2025/11/17 | 143,500 | 145,500 | 143,300 | 145,500 | 8,677 |
| 2025/11/14 | 144,000 | 144,600 | 143,400 | 143,400 | 11,737 |
| 2025/11/13 | 144,100 | 144,300 | 143,000 | 143,800 | 7,038 |
| 2025/11/12 | 144,500 | 145,300 | 143,900 | 144,100 | 10,047 |
| 2025/11/11 | 142,200 | 144,500 | 141,600 | 144,500 | 8,441 |
| 2025/11/10 | 142,900 | 143,000 | 141,600 | 141,800 | 10,301 |
| 2025/11/07 | 142,100 | 142,900 | 141,800 | 142,400 | 10,118 |
| 2025/11/06 | 141,300 | 142,100 | 140,900 | 142,100 | 8,619 |
| 2025/11/05 | 139,400 | 140,900 | 137,800 | 140,900 | 22,291 |
| 2025/11/04 | 139,500 | 140,500 | 138,500 | 140,000 | 10,052 |
| 2025/10/31 | 140,200 | 140,400 | 138,800 | 139,700 | 10,993 |
| 2025/10/30 | 138,100 | 139,800 | 137,900 | 139,100 | 11,213 |
| 2025/10/29 | 139,600 | 140,100 | 137,900 | 138,600 | 9,699 |
| 2025/10/28 | 140,000 | 140,500 | 139,000 | 139,600 | 10,536 |
| 2025/10/27 | 139,900 | 140,500 | 139,400 | 140,500 | 8,801 |
| 2025/10/24 | 140,900 | 141,100 | 139,300 | 139,500 | 10,520 |
| 2025/10/23 | 139,800 | 140,300 | 138,700 | 140,300 | 13,918 |
| 2025/10/22 | 138,800 | 140,100 | 138,500 | 140,100 | 17,091 |
| 2025/10/21 | 138,500 | 139,200 | 137,500 | 137,500 | 10,112 |
| 2025/10/20 | 138,100 | 138,500 | 137,500 | 138,500 | 11,372 |
| 2025/10/17 | 137,200 | 138,300 | 136,400 | 137,500 | 13,000 |
| 2025/10/16 | 135,100 | 137,700 | 134,700 | 137,700 | 15,993 |
| 2025/10/15 | 138,100 | 138,800 | 135,500 | 137,100 | 24,793 |
| 2025/10/14 | 139,400 | 140,300 | 138,300 | 139,300 | 11,472 |
| 2025/10/10 | 140,500 | 140,800 | 139,800 | 140,400 | 7,378 |
| 2025/10/09 | 140,300 | 141,000 | 139,400 | 141,000 | 8,863 |
| 2025/10/08 | 141,100 | 141,500 | 140,200 | 140,200 | 10,515 |
| 2025/10/07 | 140,700 | 141,400 | 140,400 | 141,200 | 9,931 |
| 2025/10/06 | 139,700 | 141,400 | 139,500 | 141,000 | 11,177 |
| 2025/10/03 | 137,200 | 138,800 | 137,200 | 138,500 | 10,722 |
| 2025/10/02 | 137,500 | 138,700 | 136,300 | 137,600 | 13,229 |
| 2025/10/01 | 137,000 | 137,200 | 135,300 | 136,600 | 12,114 |
| 2025/09/30 | 135,900 | 136,900 | 134,900 | 136,500 | 17,539 |
| 2025/09/29 | 136,800 | 136,800 | 134,100 | 134,200 | 8,967 |
| 2025/09/26 | 135,500 | 136,500 | 135,400 | 136,300 | 6,887 |
| 2025/09/25 | 134,700 | 135,700 | 134,000 | 135,100 | 9,924 |
| 2025/09/24 | 134,600 | 134,900 | 133,800 | 134,100 | 12,440 |
| 2025/09/22 | 135,600 | 136,000 | 134,600 | 135,100 | 12,878 |
| 2025/09/19 | 135,900 | 136,900 | 134,900 | 135,600 | 26,368 |
| 2025/09/18 | 136,200 | 136,400 | 135,700 | 136,300 | 7,059 |
| 2025/09/17 | 136,000 | 136,500 | 135,000 | 136,100 | 9,943 |
| 2025/09/16 | 135,100 | 136,900 | 135,100 | 136,600 | 11,749 |
| 2025/09/12 | 133,900 | 135,600 | 133,900 | 135,600 | 14,930 |
| 2025/09/11 | 133,100 | 134,400 | 133,100 | 134,000 | 7,871 |
| 2025/09/10 | 132,300 | 133,200 | 132,300 | 133,200 | 6,924 |
| 2025/09/09 | 132,300 | 133,600 | 132,300 | 133,300 | 7,750 |
| 2025/09/08 | 132,400 | 133,100 | 132,100 | 132,300 | 7,049 |
| 2025/09/05 | 132,600 | 133,000 | 131,700 | 132,300 | 11,266 |
| 2025/09/04 | 133,600 | 133,700 | 132,000 | 133,200 | 12,357 |
| 2025/09/03 | 136,300 | 136,600 | 133,500 | 134,400 | 14,210 |
| 2025/09/02 | 137,100 | 137,600 | 136,400 | 136,400 | 8,030 |
| 2025/09/01 | 137,400 | 138,000 | 136,900 | 137,200 | 11,207 |
| 2025/08/29 | 137,400 | 138,300 | 136,800 | 137,400 | 30,593 |
| 2025/08/28 | 136,800 | 137,300 | 136,000 | 136,600 | 18,785 |
| 2025/08/27 | 137,000 | 139,800 | 137,000 | 139,400 | 26,927 |
| 2025/08/26 | 139,100 | 139,300 | 137,600 | 137,700 | 9,982 |
| 2025/08/25 | 139,000 | 139,400 | 138,300 | 138,900 | 5,335 |
| 2025/08/22 | 138,200 | 138,600 | 138,100 | 138,100 | 6,604 |
| 2025/08/21 | 139,400 | 139,900 | 138,200 | 138,200 | 10,027 |
| 2025/08/20 | 138,500 | 140,000 | 138,100 | 139,200 | 7,911 |
| 2025/08/19 | 137,000 | 138,700 | 137,000 | 138,400 | 6,290 |
| 2025/08/18 | 136,300 | 137,500 | 136,100 | 137,000 | 6,828 |
| 2025/08/15 | 135,800 | 136,600 | 135,500 | 136,500 | 8,817 |
| 2025/08/14 | 136,800 | 137,200 | 135,800 | 136,200 | 8,920 |
| 2025/08/13 | 138,000 | 138,200 | 136,800 | 136,800 | 10,874 |
| 2025/08/12 | 137,000 | 137,900 | 136,100 | 137,900 | 12,214 |
| 2025/08/08 | 137,500 | 137,700 | 136,100 | 136,800 | 12,571 |
| 2025/08/07 | 137,100 | 137,600 | 136,200 | 136,500 | 13,245 |
| 2025/08/06 | 135,000 | 136,700 | 135,000 | 136,200 | 14,665 |
| 2025/08/05 | 134,200 | 134,800 | 134,000 | 134,600 | 10,667 |
| 2025/08/04 | 133,800 | 134,800 | 133,500 | 134,000 | 11,399 |
| 2025/08/01 | 132,300 | 134,000 | 132,100 | 133,800 | 8,657 |
| 2025/07/31 | 132,400 | 133,500 | 132,000 | 132,400 | 13,545 |
| 2025/07/30 | 130,800 | 133,200 | 130,700 | 132,700 | 16,904 |
| 2025/07/29 | 130,100 | 130,800 | 129,600 | 130,700 | 9,356 |
| 2025/07/28 | 129,500 | 131,100 | 129,400 | 129,900 | 9,519 |
| 2025/07/25 | 129,900 | 130,200 | 128,900 | 129,500 | 9,400 |
| 2025/07/24 | 129,800 | 130,600 | 129,300 | 129,600 | 10,262 |
| 2025/07/23 | 129,600 | 130,500 | 129,600 | 129,700 | 9,325 |
| 2025/07/22 | 129,300 | 130,300 | 128,900 | 130,100 | 11,387 |
| 2025/07/18 | 130,500 | 130,700 | 129,100 | 129,100 | 12,372 |
| 2025/07/17 | 130,300 | 130,400 | 129,800 | 130,300 | 9,150 |
| 2025/07/16 | 131,000 | 131,500 | 129,900 | 130,200 | 11,693 |
| 2025/07/15 | 130,300 | 131,100 | 129,600 | 130,900 | 9,946 |
| 2025/07/14 | 129,900 | 130,200 | 129,600 | 130,200 | 8,386 |