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 |
|---|---|---|---|---|---|
| 2024/04/24 | 129,700 | 131,100 | 128,900 | 130,500 | 12,449 |
| 2024/04/23 | 130,500 | 131,400 | 129,700 | 129,800 | 20,629 |
| 2024/04/22 | 128,100 | 130,600 | 128,100 | 129,900 | 24,418 |
| 2024/04/19 | 126,500 | 127,700 | 125,100 | 127,300 | 26,091 |
| 2024/04/18 | 129,000 | 130,200 | 126,200 | 126,700 | 23,330 |
| 2024/04/17 | 127,900 | 131,000 | 127,600 | 129,700 | 30,042 |
| 2024/04/16 | 124,900 | 128,400 | 123,800 | 126,900 | 27,247 |
| 2024/04/15 | 125,400 | 125,500 | 123,900 | 124,000 | 21,286 |
| 2024/04/12 | 126,500 | 126,500 | 124,200 | 125,300 | 23,251 |
| 2024/04/11 | 123,900 | 126,700 | 123,800 | 126,300 | 20,481 |
| 2024/04/10 | 125,500 | 127,200 | 124,200 | 124,700 | 16,307 |
| 2024/04/09 | 125,900 | 126,600 | 125,100 | 125,900 | 20,705 |
| 2024/04/08 | 121,900 | 124,700 | 121,000 | 124,600 | 20,312 |
| 2024/04/05 | 122,800 | 122,800 | 120,800 | 121,800 | 14,193 |
| 2024/04/04 | 122,700 | 122,800 | 120,600 | 121,900 | 17,358 |
| 2024/04/03 | 123,200 | 123,400 | 121,300 | 122,500 | 16,838 |
| 2024/04/02 | 126,300 | 126,300 | 122,900 | 124,100 | 14,894 |
| 2024/04/01 | 126,000 | 127,400 | 125,000 | 125,800 | 11,604 |
| 2024/03/29 | 126,800 | 127,100 | 125,600 | 125,600 | 14,162 |
| 2024/03/28 | 127,000 | 127,400 | 126,200 | 126,800 | 25,891 |
| 2024/03/27 | 127,400 | 127,800 | 125,900 | 126,400 | 23,932 |
| 2024/03/26 | 128,200 | 128,700 | 126,200 | 126,400 | 30,179 |
| 2024/03/25 | 129,700 | 130,900 | 127,700 | 128,600 | 27,331 |
| 2024/03/22 | 130,000 | 130,700 | 128,800 | 129,700 | 35,579 |
| 2024/03/21 | 128,700 | 129,500 | 126,700 | 129,100 | 41,634 |
| 2024/03/19 | 123,400 | 127,000 | 122,200 | 126,200 | 32,592 |
| 2024/03/18 | 122,400 | 122,600 | 120,300 | 122,000 | 34,035 |
| 2024/03/15 | 119,700 | 123,400 | 119,600 | 122,200 | 40,026 |
| 2024/03/14 | 116,700 | 119,200 | 116,700 | 118,900 | 23,624 |
| 2024/03/13 | 117,900 | 118,200 | 116,500 | 117,100 | 25,104 |
| 2024/03/12 | 119,300 | 119,900 | 118,000 | 118,300 | 25,499 |
| 2024/03/11 | 120,000 | 120,000 | 118,200 | 119,500 | 22,406 |
| 2024/03/08 | 117,400 | 119,600 | 117,400 | 118,700 | 33,482 |
| 2024/03/07 | 121,600 | 123,100 | 117,200 | 117,300 | 27,982 |
| 2024/03/06 | 122,500 | 123,500 | 121,100 | 121,700 | 32,382 |
| 2024/03/05 | 121,000 | 122,000 | 120,500 | 121,300 | 23,775 |
| 2024/03/04 | 119,500 | 121,500 | 119,300 | 120,700 | 26,438 |
| 2024/03/01 | 120,000 | 120,200 | 117,000 | 117,400 | 28,271 |
| 2024/02/29 | 120,000 | 120,300 | 117,800 | 118,900 | 39,606 |
| 2024/02/28 | 118,300 | 120,600 | 118,000 | 120,000 | 31,913 |
| 2024/02/27 | 121,500 | 121,900 | 120,200 | 120,200 | 44,104 |
| 2024/02/26 | 120,700 | 122,000 | 120,000 | 121,500 | 25,771 |
| 2024/02/22 | 119,000 | 119,700 | 117,500 | 119,300 | 30,273 |
| 2024/02/21 | 122,200 | 122,400 | 119,400 | 120,100 | 26,537 |
| 2024/02/20 | 124,300 | 124,800 | 120,600 | 120,700 | 28,691 |
| 2024/02/19 | 127,200 | 127,700 | 123,900 | 124,000 | 21,320 |
| 2024/02/16 | 127,300 | 127,700 | 125,700 | 126,700 | 21,195 |
| 2024/02/15 | 129,600 | 129,900 | 126,500 | 127,100 | 21,749 |
| 2024/02/14 | 129,200 | 129,600 | 128,200 | 128,700 | 22,265 |
| 2024/02/13 | 128,200 | 129,200 | 127,300 | 128,400 | 22,553 |
| 2024/02/09 | 128,200 | 129,400 | 127,500 | 127,600 | 16,387 |
| 2024/02/08 | 127,800 | 129,400 | 127,000 | 128,400 | 16,429 |
| 2024/02/07 | 127,900 | 128,200 | 126,000 | 126,000 | 18,806 |
| 2024/02/06 | 128,400 | 129,000 | 127,300 | 127,300 | 19,179 |
| 2024/02/05 | 129,500 | 131,900 | 129,300 | 129,300 | 12,950 |
| 2024/02/02 | 129,400 | 130,500 | 129,200 | 129,700 | 13,240 |
| 2024/02/01 | 130,300 | 130,500 | 127,800 | 128,100 | 21,540 |
| 2024/01/31 | 131,900 | 133,200 | 131,300 | 131,700 | 21,707 |
| 2024/01/30 | 131,700 | 133,300 | 131,500 | 132,000 | 19,085 |
| 2024/01/29 | 131,600 | 132,200 | 130,700 | 130,800 | 22,947 |
| 2024/01/26 | 133,500 | 134,300 | 132,200 | 132,200 | 16,018 |
| 2024/01/25 | 136,500 | 136,500 | 133,600 | 133,600 | 13,594 |
| 2024/01/24 | 138,000 | 138,300 | 136,800 | 137,000 | 9,273 |
| 2024/01/23 | 139,300 | 139,700 | 137,600 | 137,600 | 8,339 |
| 2024/01/22 | 137,400 | 139,800 | 137,100 | 139,100 | 11,225 |
| 2024/01/19 | 137,300 | 137,800 | 136,200 | 136,600 | 9,366 |
| 2024/01/18 | 138,300 | 138,700 | 136,300 | 136,500 | 9,975 |
| 2024/01/17 | 138,800 | 141,100 | 137,700 | 138,100 | 12,204 |
| 2024/01/16 | 142,300 | 142,300 | 138,700 | 139,500 | 10,573 |
| 2024/01/15 | 142,000 | 143,500 | 141,500 | 142,700 | 9,967 |
| 2024/01/12 | 142,700 | 143,400 | 142,000 | 142,900 | 10,726 |
| 2024/01/11 | 142,000 | 142,800 | 141,800 | 142,600 | 7,294 |
| 2024/01/10 | 140,300 | 142,500 | 140,100 | 141,800 | 8,514 |
| 2024/01/09 | 141,800 | 142,000 | 140,000 | 140,700 | 7,238 |
| 2024/01/05 | 140,000 | 141,400 | 138,400 | 141,000 | 12,914 |
| 2024/01/04 | 140,700 | 140,700 | 137,800 | 139,400 | 10,457 |
| 2023/12/29 | 138,600 | 140,700 | 138,600 | 140,500 | 7,083 |
| 2023/12/28 | 137,300 | 139,700 | 136,800 | 139,600 | 6,949 |
| 2023/12/27 | 137,500 | 138,000 | 136,200 | 136,800 | 10,861 |
| 2023/12/26 | 136,300 | 137,200 | 135,900 | 136,500 | 7,082 |
| 2023/12/25 | 137,100 | 137,300 | 135,500 | 136,300 | 8,020 |
| 2023/12/22 | 135,400 | 137,400 | 134,800 | 137,100 | 9,902 |
| 2023/12/21 | 136,300 | 137,400 | 135,700 | 135,800 | 8,879 |
| 2023/12/20 | 137,300 | 138,600 | 137,000 | 137,100 | 12,134 |
| 2023/12/19 | 138,400 | 139,000 | 136,900 | 138,900 | 11,636 |
| 2023/12/18 | 139,500 | 139,500 | 137,400 | 138,000 | 8,534 |
| 2023/12/15 | 139,100 | 140,700 | 138,800 | 139,500 | 20,478 |
| 2023/12/14 | 138,600 | 139,600 | 137,900 | 139,100 | 13,072 |
| 2023/12/13 | 137,400 | 137,900 | 136,700 | 137,800 | 8,563 |
| 2023/12/12 | 139,500 | 139,500 | 137,200 | 137,500 | 9,512 |
| 2023/12/11 | 137,800 | 138,400 | 136,900 | 138,400 | 7,374 |
| 2023/12/08 | 135,300 | 137,000 | 135,300 | 136,700 | 16,000 |
| 2023/12/07 | 138,000 | 138,000 | 135,700 | 135,900 | 12,028 |
| 2023/12/06 | 138,200 | 139,000 | 137,300 | 138,600 | 6,065 |
| 2023/12/05 | 138,900 | 139,400 | 137,500 | 138,200 | 7,576 |
| 2023/12/04 | 138,800 | 140,700 | 138,400 | 138,900 | 10,677 |
| 2023/12/01 | 139,700 | 139,800 | 138,000 | 138,000 | 13,191 |
| 2023/11/30 | 140,300 | 140,600 | 138,300 | 139,700 | 31,568 |
| 2023/11/29 | 141,800 | 142,200 | 140,800 | 141,000 | 10,661 |
| 2023/11/28 | 140,400 | 142,000 | 139,800 | 141,800 | 14,122 |
| 2023/11/27 | 139,600 | 140,300 | 139,400 | 140,100 | 7,074 |
| 2023/11/24 | 140,700 | 140,900 | 140,000 | 140,100 | 8,020 |
| 2023/11/22 | 139,700 | 139,900 | 138,500 | 139,400 | 6,578 |
| 2023/11/21 | 139,100 | 140,500 | 138,100 | 138,900 | 13,651 |
| 2023/11/20 | 137,900 | 139,800 | 137,600 | 139,100 | 10,975 |
| 2023/11/17 | 139,500 | 139,700 | 137,400 | 137,900 | 8,012 |
| 2023/11/16 | 140,700 | 140,700 | 138,400 | 139,700 | 7,127 |
| 2023/11/15 | 139,100 | 139,900 | 138,800 | 139,900 | 10,301 |
| 2023/11/14 | 136,400 | 138,500 | 135,700 | 137,800 | 10,002 |
| 2023/11/13 | 136,900 | 138,200 | 136,400 | 136,600 | 6,779 |
| 2023/11/10 | 136,400 | 137,400 | 136,200 | 136,600 | 11,102 |
| 2023/11/09 | 137,200 | 137,200 | 135,600 | 135,900 | 11,728 |
| 2023/11/08 | 138,600 | 138,900 | 136,500 | 137,200 | 8,232 |
| 2023/11/07 | 140,400 | 140,400 | 136,700 | 139,000 | 18,371 |
| 2023/11/06 | 138,600 | 140,500 | 138,100 | 139,900 | 14,800 |
| 2023/11/02 | 137,000 | 137,900 | 136,100 | 136,800 | 10,669 |
| 2023/11/01 | 136,500 | 137,600 | 135,400 | 136,300 | 18,476 |
| 2023/10/31 | 134,400 | 136,900 | 134,100 | 135,500 | 15,642 |
| 2023/10/30 | 134,500 | 135,200 | 133,700 | 134,600 | 9,279 |
| 2023/10/27 | 134,300 | 136,800 | 133,700 | 136,100 | 16,133 |
| 2023/10/26 | 133,900 | 134,200 | 132,100 | 132,800 | 9,362 |
| 2023/10/25 | 132,700 | 134,100 | 131,700 | 133,800 | 9,193 |
| 2023/10/24 | 132,000 | 133,600 | 131,700 | 132,400 | 15,290 |
| 2023/10/23 | 132,500 | 132,700 | 130,900 | 131,000 | 13,106 |
| 2023/10/20 | 135,600 | 135,700 | 131,700 | 132,000 | 12,191 |
| 2023/10/19 | 134,800 | 136,900 | 134,700 | 135,700 | 14,602 |
| 2023/10/18 | 136,500 | 137,400 | 135,200 | 135,500 | 12,853 |
| 2023/10/17 | 132,700 | 137,100 | 132,600 | 137,000 | 21,140 |
| 2023/10/16 | 134,500 | 134,700 | 131,400 | 131,500 | 12,598 |
| 2023/10/13 | 135,000 | 135,000 | 132,500 | 133,200 | 18,131 |
| 2023/10/12 | 135,200 | 136,200 | 134,600 | 135,100 | 12,696 |
| 2023/10/11 | 135,000 | 135,100 | 134,000 | 134,500 | 11,906 |
| 2023/10/10 | 133,000 | 134,600 | 132,700 | 133,700 | 12,232 |
| 2023/10/06 | 129,500 | 131,900 | 129,100 | 131,800 | 11,425 |
| 2023/10/05 | 129,600 | 129,600 | 128,000 | 129,100 | 13,598 |
| 2023/10/04 | 129,000 | 129,900 | 127,100 | 127,700 | 18,048 |
| 2023/10/03 | 132,700 | 132,700 | 129,700 | 129,900 | 12,064 |
| 2023/10/02 | 133,700 | 133,800 | 132,100 | 132,100 | 6,933 |
| 2023/09/29 | 133,800 | 134,700 | 133,200 | 133,700 | 15,245 |
| 2023/09/28 | 135,800 | 135,900 | 133,100 | 133,600 | 15,127 |
| 2023/09/27 | 135,500 | 136,300 | 134,700 | 136,000 | 7,248 |
| 2023/09/26 | 135,000 | 135,500 | 134,500 | 134,900 | 7,181 |
| 2023/09/25 | 135,100 | 135,600 | 134,500 | 134,700 | 10,314 |
| 2023/09/22 | 134,700 | 135,500 | 134,000 | 134,800 | 13,462 |
| 2023/09/21 | 136,700 | 136,900 | 134,000 | 134,400 | 12,602 |
| 2023/09/20 | 137,100 | 138,000 | 136,100 | 136,100 | 11,265 |
| 2023/09/19 | 138,200 | 138,700 | 137,100 | 137,600 | 10,736 |
| 2023/09/15 | 138,100 | 138,400 | 136,800 | 137,800 | 32,539 |
| 2023/09/14 | 137,300 | 138,500 | 137,000 | 138,200 | 8,068 |
| 2023/09/13 | 138,200 | 140,100 | 136,600 | 136,600 | 13,255 |
| 2023/09/12 | 138,400 | 138,800 | 137,700 | 138,000 | 9,048 |
| 2023/09/11 | 139,600 | 140,200 | 137,500 | 138,600 | 13,194 |
| 2023/09/08 | 138,400 | 138,900 | 137,800 | 138,500 | 16,325 |
| 2023/09/07 | 139,000 | 139,000 | 138,300 | 138,500 | 5,709 |
| 2023/09/06 | 139,400 | 139,800 | 138,500 | 138,800 | 8,321 |
| 2023/09/05 | 138,200 | 139,100 | 137,800 | 139,100 | 7,983 |
| 2023/09/04 | 138,700 | 138,700 | 137,600 | 138,100 | 7,406 |
| 2023/09/01 | 136,800 | 138,100 | 136,400 | 138,100 | 12,308 |
| 2023/08/31 | 139,100 | 139,700 | 136,800 | 137,300 | 28,025 |
| 2023/08/30 | 138,100 | 138,600 | 137,500 | 138,000 | 12,564 |
| 2023/08/29 | 139,500 | 141,300 | 139,100 | 141,000 | 24,953 |
| 2023/08/28 | 139,900 | 140,300 | 139,300 | 139,700 | 6,089 |
| 2023/08/25 | 139,000 | 139,800 | 137,800 | 139,700 | 7,444 |
| 2023/08/24 | 137,600 | 139,400 | 137,600 | 138,800 | 6,989 |
| 2023/08/23 | 138,600 | 138,700 | 137,300 | 137,900 | 8,223 |
| 2023/08/22 | 136,900 | 138,900 | 136,800 | 138,700 | 7,980 |
| 2023/08/21 | 137,900 | 138,500 | 137,100 | 137,100 | 11,298 |
| 2023/08/18 | 137,700 | 139,000 | 137,100 | 137,800 | 9,398 |
| 2023/08/17 | 138,100 | 138,200 | 137,000 | 137,900 | 8,221 |
| 2023/08/16 | 136,100 | 137,000 | 135,700 | 136,900 | 7,481 |
| 2023/08/15 | 137,400 | 137,600 | 135,800 | 136,100 | 7,455 |
| 2023/08/14 | 137,700 | 138,200 | 136,600 | 136,700 | 7,826 |
| 2023/08/10 | 136,900 | 138,200 | 136,400 | 137,700 | 9,719 |
| 2023/08/09 | 135,900 | 137,700 | 135,400 | 137,300 | 11,328 |
| 2023/08/08 | 137,300 | 137,300 | 136,000 | 136,500 | 8,719 |
| 2023/08/07 | 134,300 | 137,400 | 134,300 | 137,400 | 10,458 |
| 2023/08/04 | 135,800 | 136,300 | 133,800 | 134,100 | 18,878 |
| 2023/08/03 | 136,900 | 137,900 | 136,500 | 137,500 | 7,174 |
| 2023/08/02 | 139,100 | 139,600 | 137,300 | 137,500 | 13,188 |
| 2023/08/01 | 140,200 | 140,200 | 138,200 | 138,600 | 11,821 |
| 2023/07/31 | 140,800 | 141,100 | 138,800 | 140,100 | 17,291 |
| 2023/07/28 | 140,900 | 141,800 | 139,300 | 141,000 | 22,238 |
| 2023/07/27 | 141,300 | 142,700 | 141,000 | 142,400 | 11,279 |
| 2023/07/26 | 140,300 | 141,500 | 139,900 | 140,900 | 7,837 |
| 2023/07/25 | 140,800 | 141,700 | 139,900 | 140,300 | 8,368 |
| 2023/07/24 | 139,900 | 140,900 | 139,300 | 140,400 | 10,624 |
| 2023/07/21 | 140,000 | 140,200 | 138,500 | 139,400 | 12,062 |
| 2023/07/20 | 141,600 | 141,800 | 139,900 | 140,000 | 14,700 |
| 2023/07/19 | 140,300 | 141,600 | 139,900 | 141,600 | 10,952 |
| 2023/07/18 | 141,400 | 142,100 | 139,300 | 140,300 | 13,627 |
| 2023/07/14 | 139,400 | 141,400 | 139,000 | 141,200 | 18,230 |
| 2023/07/13 | 138,200 | 139,700 | 137,200 | 139,500 | 18,091 |
| 2023/07/12 | 138,500 | 139,100 | 137,400 | 137,900 | 14,906 |
| 2023/07/11 | 138,200 | 139,600 | 138,100 | 138,800 | 10,003 |
| 2023/07/10 | 139,500 | 140,000 | 138,000 | 138,200 | 14,563 |
| 2023/07/07 | 141,000 | 141,100 | 139,900 | 140,100 | 12,664 |
| 2023/07/06 | 141,800 | 142,000 | 140,700 | 141,400 | 10,846 |
| 2023/07/05 | 141,000 | 142,200 | 140,600 | 142,200 | 10,509 |
| 2023/07/04 | 142,400 | 142,800 | 140,900 | 141,200 | 10,931 |
| 2023/07/03 | 142,700 | 144,000 | 139,900 | 141,900 | 23,151 |