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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/11 | 129,200 | 129,600 | 129,000 | 129,600 | 9,462 |
| 2025/07/10 | 129,300 | 129,800 | 128,800 | 129,200 | 8,893 |
| 2025/07/09 | 129,600 | 130,200 | 129,100 | 129,100 | 10,941 |
| 2025/07/08 | 131,800 | 131,800 | 129,600 | 129,600 | 14,312 |
| 2025/07/07 | 130,400 | 132,100 | 130,400 | 132,100 | 8,058 |
| 2025/07/04 | 130,200 | 130,400 | 129,800 | 130,300 | 7,853 |
| 2025/07/03 | 130,000 | 131,400 | 130,000 | 130,100 | 9,161 |
| 2025/07/02 | 130,000 | 130,700 | 129,500 | 130,400 | 14,302 |
| 2025/07/01 | 129,100 | 130,000 | 128,900 | 129,700 | 8,485 |
| 2025/06/30 | 130,600 | 130,800 | 129,300 | 129,700 | 17,073 |
| 2025/06/27 | 130,600 | 131,200 | 130,200 | 131,200 | 12,539 |
| 2025/06/26 | 130,600 | 131,400 | 129,400 | 131,100 | 14,589 |
| 2025/06/25 | 130,800 | 131,400 | 130,400 | 130,700 | 10,452 |
| 2025/06/24 | 130,600 | 131,500 | 130,500 | 130,900 | 10,978 |
| 2025/06/23 | 129,100 | 131,100 | 128,800 | 130,700 | 10,232 |
| 2025/06/20 | 129,600 | 129,900 | 128,700 | 128,800 | 22,079 |
| 2025/06/19 | 129,800 | 130,200 | 129,000 | 130,000 | 7,281 |
| 2025/06/18 | 129,200 | 130,200 | 128,900 | 129,500 | 8,235 |
| 2025/06/17 | 128,900 | 130,000 | 128,000 | 129,700 | 10,418 |
| 2025/06/16 | 130,000 | 131,200 | 128,500 | 129,300 | 10,229 |
| 2025/06/13 | 129,400 | 129,900 | 127,900 | 129,900 | 20,915 |
| 2025/06/12 | 129,000 | 129,500 | 128,200 | 129,000 | 12,398 |
| 2025/06/11 | 127,600 | 128,800 | 127,300 | 128,500 | 10,156 |
| 2025/06/10 | 127,300 | 127,500 | 126,900 | 127,200 | 7,009 |
| 2025/06/09 | 128,000 | 128,500 | 127,300 | 127,300 | 7,562 |
| 2025/06/06 | 127,200 | 128,300 | 127,000 | 127,900 | 4,344 |
| 2025/06/05 | 127,000 | 127,300 | 126,400 | 127,300 | 8,609 |
| 2025/06/04 | 127,900 | 128,300 | 127,600 | 128,000 | 5,128 |
| 2025/06/03 | 127,700 | 128,100 | 126,900 | 127,600 | 5,832 |
| 2025/06/02 | 127,500 | 127,900 | 127,100 | 127,900 | 9,696 |
| 2025/05/30 | 128,500 | 128,500 | 126,700 | 127,100 | 15,712 |
| 2025/05/29 | 128,000 | 128,400 | 127,100 | 128,400 | 15,688 |
| 2025/05/28 | 126,100 | 127,800 | 125,900 | 127,400 | 8,293 |
| 2025/05/27 | 126,100 | 126,600 | 125,900 | 126,000 | 5,919 |
| 2025/05/26 | 125,400 | 126,100 | 125,100 | 125,600 | 5,151 |
| 2025/05/23 | 124,700 | 125,400 | 124,400 | 125,400 | 5,518 |
| 2025/05/22 | 124,500 | 124,900 | 124,000 | 124,500 | 4,916 |
| 2025/05/21 | 124,700 | 124,900 | 124,000 | 124,400 | 8,523 |
| 2025/05/20 | 126,000 | 126,100 | 123,800 | 124,400 | 11,023 |
| 2025/05/19 | 125,600 | 125,800 | 124,200 | 125,600 | 8,808 |
| 2025/05/16 | 126,200 | 126,400 | 124,800 | 125,800 | 11,928 |
| 2025/05/15 | 126,300 | 126,500 | 125,300 | 126,300 | 11,251 |
| 2025/05/14 | 125,600 | 126,400 | 124,900 | 126,400 | 11,849 |
| 2025/05/13 | 127,300 | 127,500 | 125,200 | 126,300 | 16,042 |
| 2025/05/12 | 127,500 | 128,000 | 126,500 | 128,000 | 10,257 |
| 2025/05/09 | 126,300 | 127,500 | 125,800 | 127,500 | 16,620 |
| 2025/05/08 | 128,400 | 128,600 | 126,000 | 126,000 | 11,060 |
| 2025/05/07 | 127,900 | 129,500 | 126,800 | 129,000 | 39,060 |
| 2025/05/02 | 126,800 | 127,900 | 126,700 | 126,800 | 12,707 |
| 2025/05/01 | 123,400 | 127,200 | 123,100 | 126,800 | 14,356 |
| 2025/04/30 | 122,800 | 123,700 | 122,300 | 123,200 | 11,816 |
| 2025/04/28 | 122,500 | 122,900 | 121,800 | 122,600 | 9,526 |
| 2025/04/25 | 123,500 | 123,600 | 122,400 | 122,600 | 7,898 |
| 2025/04/24 | 122,800 | 123,300 | 122,300 | 122,300 | 5,802 |
| 2025/04/23 | 123,800 | 124,000 | 122,500 | 123,000 | 7,160 |
| 2025/04/22 | 123,300 | 124,300 | 123,200 | 123,600 | 5,931 |
| 2025/04/21 | 123,200 | 124,300 | 123,000 | 123,500 | 5,458 |
| 2025/04/18 | 122,300 | 124,100 | 122,200 | 123,400 | 7,329 |
| 2025/04/17 | 122,600 | 123,400 | 122,000 | 122,100 | 9,766 |
| 2025/04/16 | 123,600 | 123,900 | 120,900 | 122,600 | 12,395 |
| 2025/04/15 | 124,800 | 124,900 | 121,400 | 123,000 | 9,582 |
| 2025/04/14 | 124,400 | 126,000 | 124,100 | 124,200 | 8,681 |
| 2025/04/11 | 122,500 | 124,900 | 121,400 | 124,400 | 10,412 |
| 2025/04/10 | 122,000 | 125,700 | 121,100 | 124,100 | 19,875 |
| 2025/04/09 | 117,800 | 120,900 | 117,800 | 120,600 | 15,355 |
| 2025/04/08 | 117,500 | 120,700 | 117,500 | 119,700 | 22,287 |
| 2025/04/07 | 118,500 | 121,000 | 117,200 | 118,100 | 21,633 |
| 2025/04/04 | 121,300 | 122,700 | 120,600 | 122,300 | 16,073 |
| 2025/04/03 | 120,700 | 121,200 | 119,500 | 121,200 | 9,009 |
| 2025/04/02 | 122,400 | 122,600 | 120,900 | 121,600 | 10,372 |
| 2025/04/01 | 121,200 | 122,300 | 121,000 | 121,400 | 9,702 |
| 2025/03/31 | 120,800 | 121,700 | 120,600 | 120,600 | 15,643 |
| 2025/03/28 | 122,800 | 123,300 | 119,000 | 121,600 | 26,538 |
| 2025/03/27 | 123,200 | 124,300 | 122,600 | 123,700 | 8,116 |
| 2025/03/26 | 122,000 | 123,000 | 121,200 | 123,000 | 11,148 |
| 2025/03/25 | 122,700 | 123,700 | 122,300 | 122,300 | 15,360 |
| 2025/03/24 | 123,600 | 123,900 | 122,300 | 123,000 | 7,995 |
| 2025/03/21 | 123,600 | 124,000 | 122,400 | 123,600 | 17,207 |
| 2025/03/19 | 122,900 | 123,900 | 122,300 | 123,000 | 8,690 |
| 2025/03/18 | 122,600 | 123,900 | 122,200 | 123,900 | 8,980 |
| 2025/03/17 | 123,400 | 123,500 | 122,000 | 122,700 | 8,166 |
| 2025/03/14 | 121,100 | 122,400 | 120,600 | 122,000 | 15,917 |
| 2025/03/13 | 119,700 | 121,200 | 119,400 | 120,400 | 11,109 |
| 2025/03/12 | 118,500 | 120,200 | 118,500 | 119,700 | 6,772 |
| 2025/03/11 | 117,600 | 119,600 | 117,600 | 118,500 | 10,652 |
| 2025/03/10 | 120,300 | 120,700 | 118,900 | 119,100 | 8,744 |
| 2025/03/07 | 120,700 | 121,300 | 119,600 | 120,400 | 11,514 |
| 2025/03/06 | 121,500 | 121,600 | 120,800 | 121,000 | 7,079 |
| 2025/03/05 | 121,900 | 122,400 | 120,500 | 121,400 | 11,989 |
| 2025/03/04 | 123,000 | 123,100 | 120,900 | 121,500 | 13,104 |
| 2025/03/03 | 125,500 | 125,500 | 122,400 | 122,600 | 14,247 |
| 2025/02/28 | 122,600 | 128,100 | 121,600 | 128,100 | 45,205 |
| 2025/02/27 | 120,000 | 122,500 | 120,000 | 122,200 | 19,093 |
| 2025/02/26 | 123,500 | 124,500 | 122,500 | 123,900 | 28,737 |
| 2025/02/25 | 122,600 | 124,200 | 122,100 | 123,800 | 18,738 |
| 2025/02/21 | 123,100 | 123,600 | 122,300 | 122,600 | 12,046 |
| 2025/02/20 | 123,400 | 123,700 | 123,100 | 123,700 | 5,715 |
| 2025/02/19 | 123,100 | 123,900 | 123,000 | 123,400 | 9,845 |
| 2025/02/18 | 123,600 | 124,000 | 123,100 | 123,600 | 6,757 |
| 2025/02/17 | 123,000 | 123,700 | 122,600 | 123,700 | 8,800 |
| 2025/02/14 | 123,300 | 124,700 | 123,300 | 123,400 | 12,179 |
| 2025/02/13 | 122,300 | 124,500 | 122,300 | 124,000 | 7,428 |
| 2025/02/12 | 122,500 | 123,200 | 122,100 | 122,400 | 9,046 |
| 2025/02/10 | 123,700 | 123,900 | 122,500 | 123,000 | 8,649 |
| 2025/02/07 | 125,100 | 125,100 | 123,600 | 123,800 | 8,580 |
| 2025/02/06 | 124,600 | 125,100 | 123,900 | 124,800 | 10,672 |
| 2025/02/05 | 124,700 | 125,200 | 124,000 | 124,600 | 11,913 |
| 2025/02/04 | 125,500 | 126,300 | 123,800 | 124,700 | 15,289 |
| 2025/02/03 | 127,300 | 128,300 | 125,500 | 125,800 | 10,384 |
| 2025/01/31 | 126,900 | 128,100 | 126,400 | 127,200 | 12,531 |
| 2025/01/30 | 126,900 | 127,100 | 126,000 | 126,000 | 18,640 |
| 2025/01/29 | 126,800 | 127,900 | 126,000 | 126,600 | 13,206 |
| 2025/01/28 | 126,500 | 128,200 | 126,300 | 127,300 | 15,319 |
| 2025/01/27 | 124,900 | 126,700 | 124,800 | 125,900 | 10,106 |
| 2025/01/24 | 123,300 | 125,400 | 122,800 | 124,400 | 9,295 |
| 2025/01/23 | 122,400 | 123,100 | 122,200 | 122,500 | 13,240 |
| 2025/01/22 | 122,500 | 123,300 | 122,200 | 122,400 | 10,609 |
| 2025/01/21 | 121,700 | 122,300 | 121,400 | 121,900 | 8,888 |
| 2025/01/20 | 121,900 | 122,100 | 121,300 | 121,900 | 6,690 |
| 2025/01/17 | 121,100 | 122,100 | 120,700 | 121,600 | 10,610 |
| 2025/01/16 | 121,000 | 121,900 | 120,900 | 121,400 | 7,661 |
| 2025/01/15 | 121,200 | 121,800 | 120,100 | 120,900 | 12,134 |
| 2025/01/14 | 121,200 | 122,300 | 121,200 | 121,300 | 12,088 |
| 2025/01/10 | 121,400 | 122,600 | 121,300 | 122,000 | 5,675 |
| 2025/01/09 | 122,200 | 122,800 | 121,300 | 122,100 | 5,728 |
| 2025/01/08 | 123,400 | 123,600 | 122,700 | 122,900 | 7,935 |
| 2025/01/07 | 124,900 | 125,100 | 122,700 | 122,900 | 9,924 |
| 2025/01/06 | 124,800 | 125,400 | 124,100 | 124,200 | 11,461 |
| 2024/12/30 | 124,200 | 124,900 | 123,300 | 123,400 | 9,562 |
| 2024/12/27 | 124,300 | 124,400 | 123,400 | 123,800 | 5,523 |
| 2024/12/26 | 122,400 | 123,500 | 122,300 | 123,300 | 9,613 |
| 2024/12/25 | 122,900 | 123,200 | 121,700 | 122,200 | 4,759 |
| 2024/12/24 | 121,300 | 122,900 | 121,300 | 122,500 | 6,580 |
| 2024/12/23 | 121,300 | 121,900 | 121,100 | 121,500 | 8,582 |
| 2024/12/20 | 120,800 | 121,900 | 120,400 | 121,300 | 28,282 |
| 2024/12/19 | 120,700 | 121,200 | 120,000 | 120,100 | 10,356 |
| 2024/12/18 | 121,800 | 122,700 | 121,200 | 121,200 | 10,421 |
| 2024/12/17 | 121,900 | 122,600 | 121,600 | 121,800 | 12,221 |
| 2024/12/16 | 123,100 | 123,300 | 121,600 | 122,400 | 12,257 |
| 2024/12/13 | 123,600 | 124,200 | 123,100 | 123,500 | 16,871 |
| 2024/12/12 | 124,800 | 125,000 | 123,600 | 123,700 | 10,206 |
| 2024/12/11 | 124,500 | 125,500 | 124,200 | 124,800 | 12,322 |
| 2024/12/10 | 125,600 | 126,300 | 124,900 | 124,900 | 8,636 |
| 2024/12/09 | 125,000 | 126,200 | 124,900 | 125,700 | 12,854 |
| 2024/12/06 | 125,100 | 126,300 | 125,000 | 125,000 | 14,039 |
| 2024/12/05 | 126,000 | 126,400 | 124,900 | 124,900 | 17,655 |
| 2024/12/04 | 127,000 | 127,900 | 126,000 | 126,000 | 8,453 |
| 2024/12/03 | 127,200 | 127,700 | 126,200 | 126,700 | 11,016 |
| 2024/12/02 | 127,300 | 128,300 | 127,200 | 127,200 | 10,585 |
| 2024/11/29 | 128,500 | 129,100 | 127,300 | 127,300 | 8,911 |
| 2024/11/28 | 129,100 | 130,000 | 128,500 | 128,500 | 12,416 |
| 2024/11/27 | 128,100 | 132,400 | 127,400 | 129,400 | 19,649 |
| 2024/11/26 | 127,600 | 128,500 | 126,900 | 128,000 | 11,477 |
| 2024/11/25 | 129,000 | 129,800 | 127,400 | 127,500 | 20,516 |
| 2024/11/22 | 128,500 | 129,500 | 127,500 | 128,100 | 12,326 |
| 2024/11/21 | 128,000 | 128,600 | 127,600 | 127,700 | 10,977 |
| 2024/11/20 | 130,000 | 130,600 | 128,500 | 129,100 | 18,917 |
| 2024/11/19 | 130,600 | 130,700 | 129,300 | 130,000 | 10,311 |
| 2024/11/18 | 129,500 | 130,700 | 129,400 | 129,900 | 9,892 |
| 2024/11/15 | 128,000 | 130,700 | 127,600 | 129,700 | 16,177 |
| 2024/11/14 | 128,600 | 129,000 | 127,500 | 127,500 | 8,858 |
| 2024/11/13 | 129,000 | 129,600 | 128,500 | 128,600 | 9,926 |
| 2024/11/12 | 128,700 | 130,200 | 128,400 | 129,600 | 11,882 |
| 2024/11/11 | 128,900 | 130,000 | 128,300 | 129,200 | 13,078 |
| 2024/11/08 | 130,000 | 130,800 | 128,600 | 128,600 | 22,728 |
| 2024/11/07 | 132,700 | 132,900 | 130,000 | 130,100 | 22,592 |
| 2024/11/06 | 132,900 | 133,600 | 132,300 | 132,900 | 11,804 |
| 2024/11/05 | 133,900 | 134,700 | 132,500 | 132,600 | 10,363 |
| 2024/11/01 | 133,500 | 134,400 | 132,900 | 133,000 | 14,925 |
| 2024/10/31 | 135,000 | 135,500 | 134,100 | 134,100 | 20,071 |
| 2024/10/30 | 135,700 | 136,200 | 135,200 | 135,200 | 14,422 |
| 2024/10/29 | 136,500 | 136,600 | 135,000 | 136,100 | 7,672 |
| 2024/10/28 | 136,100 | 136,500 | 135,100 | 136,100 | 7,552 |
| 2024/10/25 | 135,200 | 136,300 | 134,900 | 136,100 | 11,723 |
| 2024/10/24 | 134,600 | 135,200 | 134,300 | 134,300 | 17,194 |
| 2024/10/23 | 133,000 | 135,600 | 132,700 | 135,500 | 13,952 |
| 2024/10/22 | 132,700 | 133,400 | 132,100 | 132,800 | 12,090 |