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 |
|---|---|---|---|---|---|
| 2020/12/30 | 161,800 | 162,900 | 160,700 | 162,600 | 9,513 |
| 2020/12/29 | 161,300 | 162,800 | 160,400 | 161,800 | 9,058 |
| 2020/12/28 | 160,000 | 161,700 | 159,900 | 161,700 | 10,687 |
| 2020/12/25 | 161,000 | 161,300 | 159,700 | 159,700 | 7,550 |
| 2020/12/24 | 159,600 | 161,000 | 158,200 | 160,700 | 7,730 |
| 2020/12/23 | 158,900 | 160,900 | 157,600 | 160,400 | 11,510 |
| 2020/12/22 | 156,100 | 159,000 | 155,800 | 159,000 | 12,931 |
| 2020/12/21 | 157,000 | 157,400 | 155,600 | 156,000 | 11,162 |
| 2020/12/18 | 157,900 | 158,500 | 156,000 | 157,000 | 50,321 |
| 2020/12/17 | 157,000 | 158,700 | 156,700 | 158,700 | 15,393 |
| 2020/12/16 | 156,300 | 157,500 | 155,300 | 157,500 | 13,101 |
| 2020/12/15 | 158,700 | 158,700 | 155,000 | 155,100 | 19,144 |
| 2020/12/14 | 159,000 | 159,100 | 156,600 | 157,700 | 14,426 |
| 2020/12/11 | 154,300 | 157,400 | 153,900 | 157,400 | 25,275 |
| 2020/12/10 | 153,500 | 156,800 | 153,400 | 155,400 | 25,710 |
| 2020/12/09 | 157,500 | 159,200 | 154,200 | 155,000 | 27,490 |
| 2020/12/08 | 157,900 | 160,100 | 156,700 | 157,900 | 150,627 |
| 2020/12/07 | 157,000 | 159,600 | 155,900 | 157,900 | 134,572 |
| 2020/12/04 | 154,800 | 159,200 | 154,300 | 157,500 | 81,420 |
| 2020/12/03 | 156,000 | 156,600 | 154,400 | 154,800 | 32,327 |
| 2020/12/02 | 156,600 | 157,300 | 155,300 | 155,800 | 52,681 |
| 2020/12/01 | 156,300 | 162,200 | 156,300 | 157,300 | 40,680 |
| 2020/11/30 | 160,900 | 162,000 | 157,000 | 157,900 | 30,748 |
| 2020/11/27 | 156,600 | 162,000 | 156,400 | 161,900 | 23,578 |
| 2020/11/26 | 154,300 | 156,400 | 152,500 | 156,300 | 20,592 |
| 2020/11/25 | 155,000 | 155,500 | 151,800 | 154,400 | 31,941 |
| 2020/11/24 | 160,000 | 161,500 | 158,400 | 161,000 | 14,677 |
| 2020/11/20 | 161,800 | 162,000 | 159,300 | 160,000 | 24,789 |
| 2020/11/19 | 154,700 | 159,800 | 154,200 | 159,800 | 17,404 |
| 2020/11/18 | 155,600 | 156,800 | 155,100 | 156,000 | 12,661 |
| 2020/11/17 | 155,500 | 157,400 | 154,300 | 155,600 | 12,442 |
| 2020/11/16 | 160,400 | 161,500 | 156,500 | 156,700 | 14,297 |
| 2020/11/13 | 160,500 | 162,500 | 159,200 | 162,000 | 11,263 |
| 2020/11/12 | 161,700 | 161,700 | 159,000 | 159,900 | 15,318 |
| 2020/11/11 | 154,400 | 161,700 | 153,800 | 161,700 | 20,132 |
| 2020/11/10 | 156,100 | 158,400 | 152,600 | 153,800 | 33,248 |
| 2020/11/09 | 163,600 | 167,200 | 162,800 | 166,900 | 10,835 |
| 2020/11/06 | 163,500 | 164,800 | 161,800 | 163,600 | 10,733 |
| 2020/11/05 | 163,100 | 166,700 | 163,100 | 166,500 | 11,772 |
| 2020/11/04 | 161,300 | 162,400 | 159,000 | 161,500 | 9,135 |
| 2020/11/02 | 160,100 | 160,400 | 157,100 | 159,900 | 8,200 |
| 2020/10/30 | 160,200 | 161,700 | 158,700 | 161,000 | 13,382 |
| 2020/10/29 | 155,700 | 162,300 | 154,100 | 161,700 | 13,952 |
| 2020/10/28 | 156,600 | 157,800 | 155,700 | 156,800 | 9,228 |
| 2020/10/27 | 154,300 | 158,300 | 152,800 | 155,700 | 10,955 |
| 2020/10/26 | 156,900 | 157,400 | 152,300 | 153,500 | 16,331 |
| 2020/10/23 | 156,900 | 159,200 | 156,300 | 159,000 | 6,726 |
| 2020/10/22 | 157,800 | 159,600 | 156,400 | 157,700 | 9,350 |
| 2020/10/21 | 159,500 | 160,200 | 157,300 | 158,000 | 10,663 |
| 2020/10/20 | 159,600 | 161,600 | 158,500 | 159,500 | 9,463 |
| 2020/10/19 | 158,000 | 161,200 | 157,100 | 160,800 | 11,709 |
| 2020/10/16 | 162,500 | 162,500 | 158,500 | 158,500 | 14,170 |
| 2020/10/15 | 165,700 | 165,700 | 162,600 | 162,900 | 10,028 |
| 2020/10/14 | 163,600 | 165,100 | 162,200 | 164,600 | 8,239 |
| 2020/10/13 | 161,500 | 162,500 | 160,900 | 162,100 | 6,470 |
| 2020/10/12 | 163,700 | 163,900 | 161,500 | 161,900 | 6,825 |
| 2020/10/09 | 164,500 | 164,700 | 162,700 | 163,700 | 7,665 |
| 2020/10/08 | 162,200 | 164,300 | 162,200 | 162,900 | 8,828 |
| 2020/10/07 | 162,300 | 164,800 | 162,200 | 162,300 | 9,645 |
| 2020/10/06 | 162,700 | 164,400 | 161,700 | 163,600 | 9,592 |
| 2020/10/05 | 162,500 | 162,800 | 160,400 | 161,800 | 10,297 |
| 2020/10/02 | 160,900 | 164,200 | 159,700 | 160,300 | 17,665 |
| 2020/09/30 | 165,000 | 165,200 | 160,700 | 162,800 | 18,379 |
| 2020/09/29 | 162,400 | 165,400 | 162,200 | 163,700 | 11,090 |
| 2020/09/28 | 163,500 | 165,800 | 161,000 | 162,700 | 14,647 |
| 2020/09/25 | 164,000 | 164,200 | 161,900 | 163,500 | 18,145 |
| 2020/09/24 | 164,400 | 165,500 | 162,100 | 163,400 | 26,030 |
| 2020/09/23 | 162,800 | 167,700 | 162,800 | 164,700 | 18,103 |
| 2020/09/18 | 169,000 | 169,300 | 161,000 | 161,800 | 44,763 |
| 2020/09/17 | 167,900 | 169,400 | 167,300 | 168,500 | 11,554 |
| 2020/09/16 | 167,700 | 168,000 | 166,100 | 167,900 | 9,380 |
| 2020/09/15 | 168,000 | 168,500 | 164,200 | 166,300 | 9,391 |
| 2020/09/14 | 163,600 | 166,400 | 162,600 | 166,300 | 9,097 |
| 2020/09/11 | 163,100 | 165,200 | 162,600 | 164,400 | 18,714 |
| 2020/09/10 | 162,500 | 162,900 | 160,700 | 162,400 | 16,450 |
| 2020/09/09 | 161,200 | 162,900 | 160,600 | 162,700 | 19,520 |
| 2020/09/08 | 163,000 | 163,000 | 159,200 | 161,000 | 20,491 |
| 2020/09/07 | 164,400 | 164,600 | 162,000 | 162,700 | 20,309 |
| 2020/09/04 | 163,700 | 166,000 | 163,300 | 164,000 | 13,578 |
| 2020/09/03 | 165,100 | 166,500 | 164,300 | 166,000 | 10,027 |
| 2020/09/02 | 163,800 | 164,900 | 163,000 | 163,600 | 15,703 |
| 2020/09/01 | 164,500 | 167,100 | 163,400 | 163,400 | 17,426 |
| 2020/08/31 | 165,300 | 167,200 | 162,700 | 163,600 | 27,097 |
| 2020/08/28 | 167,700 | 169,000 | 165,600 | 167,700 | 21,166 |
| 2020/08/27 | 170,500 | 172,100 | 169,900 | 171,700 | 20,058 |
| 2020/08/26 | 173,100 | 173,500 | 169,100 | 169,900 | 19,707 |
| 2020/08/25 | 177,400 | 177,400 | 172,600 | 173,200 | 13,572 |
| 2020/08/24 | 177,500 | 179,800 | 176,100 | 177,800 | 12,693 |
| 2020/08/21 | 173,600 | 178,400 | 172,700 | 177,500 | 13,954 |
| 2020/08/20 | 178,600 | 178,600 | 172,300 | 173,300 | 14,813 |
| 2020/08/19 | 176,900 | 178,800 | 176,300 | 178,600 | 17,197 |
| 2020/08/18 | 177,000 | 177,200 | 174,300 | 176,600 | 8,691 |
| 2020/08/17 | 172,700 | 175,700 | 172,300 | 175,000 | 11,156 |
| 2020/08/14 | 171,000 | 172,600 | 169,800 | 172,200 | 12,476 |
| 2020/08/13 | 172,400 | 173,800 | 169,800 | 171,000 | 16,988 |
| 2020/08/12 | 170,700 | 173,400 | 168,500 | 171,400 | 17,997 |
| 2020/08/11 | 178,000 | 178,000 | 170,000 | 170,100 | 14,579 |
| 2020/08/07 | 172,400 | 176,100 | 172,100 | 174,900 | 9,794 |
| 2020/08/06 | 169,600 | 173,400 | 169,000 | 172,400 | 13,191 |
| 2020/08/05 | 176,200 | 177,200 | 169,800 | 171,300 | 22,024 |
| 2020/08/04 | 176,500 | 177,500 | 175,300 | 176,900 | 9,914 |
| 2020/08/03 | 176,900 | 177,600 | 174,500 | 175,500 | 16,931 |
| 2020/07/31 | 178,200 | 178,200 | 174,900 | 175,700 | 20,756 |
| 2020/07/30 | 170,200 | 178,300 | 169,600 | 176,300 | 88,297 |
| 2020/07/29 | 172,000 | 172,900 | 168,700 | 172,300 | 14,812 |
| 2020/07/28 | 170,400 | 171,800 | 169,500 | 171,500 | 13,277 |
| 2020/07/27 | 168,400 | 170,900 | 165,300 | 169,900 | 17,328 |
| 2020/07/22 | 165,300 | 167,000 | 164,600 | 166,300 | 24,412 |
| 2020/07/21 | 164,800 | 168,400 | 164,600 | 165,600 | 15,946 |
| 2020/07/20 | 164,200 | 166,200 | 162,700 | 164,800 | 12,640 |
| 2020/07/17 | 164,000 | 164,500 | 161,200 | 163,000 | 16,557 |
| 2020/07/16 | 162,000 | 162,900 | 159,900 | 160,000 | 26,143 |
| 2020/07/15 | 163,700 | 165,200 | 161,000 | 162,500 | 19,510 |
| 2020/07/14 | 165,700 | 167,800 | 163,300 | 163,700 | 17,105 |
| 2020/07/13 | 162,700 | 165,600 | 161,700 | 163,600 | 18,610 |
| 2020/07/10 | 167,600 | 168,600 | 162,400 | 162,900 | 22,821 |
| 2020/07/09 | 165,600 | 169,300 | 165,200 | 168,000 | 23,764 |
| 2020/07/08 | 163,200 | 168,800 | 163,000 | 166,800 | 27,011 |
| 2020/07/07 | 155,800 | 163,900 | 155,000 | 162,900 | 21,019 |
| 2020/07/06 | 154,900 | 159,100 | 153,300 | 155,800 | 13,759 |
| 2020/07/03 | 154,200 | 155,300 | 151,700 | 153,500 | 16,224 |
| 2020/07/02 | 153,900 | 157,300 | 153,200 | 155,800 | 20,945 |
| 2020/07/01 | 156,500 | 159,300 | 152,300 | 152,900 | 19,868 |
| 2020/06/30 | 154,000 | 157,900 | 151,300 | 156,500 | 33,605 |
| 2020/06/29 | 151,100 | 151,300 | 148,400 | 150,000 | 40,874 |
| 2020/06/26 | 145,800 | 149,800 | 144,800 | 149,500 | 20,522 |
| 2020/06/25 | 142,800 | 145,400 | 141,900 | 145,400 | 26,921 |
| 2020/06/24 | 146,100 | 146,300 | 143,500 | 144,400 | 17,918 |
| 2020/06/23 | 141,800 | 145,900 | 141,800 | 145,000 | 11,519 |
| 2020/06/22 | 142,300 | 143,600 | 141,500 | 142,700 | 7,800 |
| 2020/06/19 | 145,100 | 146,300 | 142,200 | 142,400 | 19,564 |
| 2020/06/18 | 146,700 | 146,900 | 143,300 | 145,600 | 13,049 |
| 2020/06/17 | 142,000 | 145,300 | 140,700 | 145,200 | 16,311 |
| 2020/06/16 | 138,000 | 141,200 | 136,700 | 140,600 | 35,242 |
| 2020/06/15 | 139,900 | 142,100 | 137,500 | 138,000 | 26,079 |
| 2020/06/12 | 133,200 | 141,600 | 132,700 | 139,900 | 54,119 |
| 2020/06/11 | 137,100 | 138,700 | 136,800 | 136,900 | 17,287 |
| 2020/06/10 | 139,900 | 140,300 | 137,400 | 137,500 | 14,144 |
| 2020/06/09 | 138,700 | 140,800 | 137,800 | 139,500 | 12,867 |
| 2020/06/08 | 138,000 | 139,600 | 136,900 | 139,400 | 18,037 |
| 2020/06/05 | 144,300 | 144,300 | 138,800 | 139,100 | 17,697 |
| 2020/06/04 | 146,000 | 146,000 | 141,000 | 142,300 | 23,320 |
| 2020/06/03 | 146,800 | 149,000 | 142,500 | 144,100 | 20,428 |
| 2020/06/02 | 143,000 | 144,100 | 140,400 | 142,400 | 19,368 |
| 2020/06/01 | 143,100 | 143,900 | 140,200 | 141,400 | 18,414 |
| 2020/05/29 | 148,000 | 149,100 | 142,600 | 143,700 | 190,052 |
| 2020/05/28 | 142,100 | 145,000 | 140,700 | 145,000 | 28,824 |
| 2020/05/27 | 143,800 | 144,800 | 142,100 | 142,800 | 26,184 |
| 2020/05/26 | 145,000 | 145,300 | 142,300 | 143,100 | 18,025 |
| 2020/05/25 | 143,500 | 144,700 | 142,500 | 143,800 | 17,513 |
| 2020/05/22 | 141,400 | 141,800 | 138,200 | 140,500 | 17,951 |
| 2020/05/21 | 139,000 | 141,300 | 138,000 | 140,000 | 20,421 |
| 2020/05/20 | 136,100 | 139,200 | 135,600 | 137,800 | 23,654 |
| 2020/05/19 | 138,600 | 138,600 | 133,200 | 135,900 | 33,769 |
| 2020/05/18 | 136,200 | 137,000 | 132,800 | 133,700 | 18,715 |
| 2020/05/15 | 139,700 | 139,800 | 133,700 | 134,300 | 24,072 |
| 2020/05/14 | 138,400 | 139,300 | 136,100 | 139,100 | 18,821 |
| 2020/05/13 | 137,100 | 141,600 | 135,100 | 139,700 | 43,225 |
| 2020/05/12 | 136,800 | 137,700 | 135,400 | 137,400 | 29,665 |
| 2020/05/11 | 142,200 | 146,700 | 135,200 | 135,500 | 30,847 |
| 2020/05/08 | 139,000 | 141,700 | 135,000 | 140,100 | 34,465 |
| 2020/05/07 | 138,300 | 142,000 | 134,800 | 137,400 | 22,297 |
| 2020/05/01 | 137,500 | 141,100 | 137,300 | 140,300 | 14,570 |
| 2020/04/30 | 140,200 | 140,700 | 136,800 | 138,700 | 26,704 |
| 2020/04/28 | 140,000 | 140,500 | 136,500 | 138,600 | 25,230 |
| 2020/04/27 | 129,600 | 134,900 | 128,800 | 134,900 | 18,171 |
| 2020/04/24 | 130,000 | 130,700 | 125,700 | 128,500 | 23,852 |
| 2020/04/23 | 126,400 | 130,000 | 125,300 | 130,000 | 16,607 |
| 2020/04/22 | 124,600 | 126,400 | 121,900 | 125,400 | 14,255 |
| 2020/04/21 | 125,400 | 127,600 | 121,600 | 123,600 | 21,695 |
| 2020/04/20 | 125,900 | 127,900 | 124,200 | 127,900 | 15,488 |
| 2020/04/17 | 125,000 | 127,400 | 124,100 | 125,500 | 12,800 |
| 2020/04/16 | 120,000 | 124,100 | 117,600 | 124,100 | 16,582 |
| 2020/04/15 | 119,900 | 123,000 | 118,700 | 121,000 | 23,309 |
| 2020/04/14 | 119,200 | 121,500 | 116,900 | 118,900 | 22,802 |
| 2020/04/13 | 123,600 | 125,800 | 117,200 | 118,700 | 27,974 |
| 2020/04/10 | 127,900 | 127,900 | 120,000 | 123,600 | 26,080 |
| 2020/04/09 | 134,500 | 134,900 | 124,500 | 127,000 | 21,899 |
| 2020/04/08 | 131,900 | 132,400 | 124,300 | 130,300 | 25,992 |
| 2020/04/07 | 132,300 | 133,300 | 125,600 | 128,900 | 31,442 |
| 2020/04/06 | 128,000 | 132,200 | 122,400 | 123,300 | 32,106 |
| 2020/04/03 | 123,600 | 128,900 | 122,900 | 125,000 | 39,363 |
| 2020/04/02 | 119,000 | 124,500 | 115,600 | 124,500 | 47,714 |
| 2020/04/01 | 122,500 | 124,300 | 116,000 | 118,200 | 35,813 |
| 2020/03/31 | 113,300 | 122,800 | 110,000 | 121,600 | 38,211 |
| 2020/03/30 | 109,300 | 117,000 | 104,100 | 114,100 | 25,866 |
| 2020/03/27 | 120,700 | 123,300 | 110,200 | 114,400 | 33,791 |
| 2020/03/26 | 122,000 | 131,700 | 119,100 | 122,700 | 33,903 |
| 2020/03/25 | 130,000 | 135,000 | 114,200 | 128,000 | 58,519 |
| 2020/03/24 | 97,100 | 110,600 | 97,000 | 110,600 | 33,918 |
| 2020/03/23 | 86,600 | 95,600 | 82,800 | 95,600 | 51,488 |
| 2020/03/19 | 94,100 | 94,700 | 80,600 | 80,600 | 61,216 |
| 2020/03/18 | 109,500 | 114,600 | 95,300 | 95,600 | 48,479 |
| 2020/03/17 | 102,000 | 107,100 | 97,900 | 104,300 | 43,181 |
| 2020/03/16 | 110,200 | 115,300 | 103,100 | 109,500 | 23,938 |
| 2020/03/13 | 113,100 | 116,300 | 103,600 | 110,100 | 46,660 |
| 2020/03/12 | 125,300 | 128,600 | 122,900 | 125,100 | 29,404 |
| 2020/03/11 | 132,100 | 136,000 | 130,800 | 131,300 | 18,434 |
| 2020/03/10 | 130,700 | 133,000 | 123,900 | 130,700 | 34,816 |
| 2020/03/09 | 137,800 | 138,500 | 131,500 | 133,700 | 34,404 |
| 2020/03/06 | 145,000 | 145,000 | 140,900 | 142,200 | 22,505 |
| 2020/03/05 | 142,200 | 146,200 | 142,000 | 145,800 | 21,804 |
| 2020/03/04 | 137,300 | 141,700 | 136,300 | 141,500 | 19,513 |
| 2020/03/03 | 139,400 | 141,200 | 137,300 | 138,300 | 28,440 |
| 2020/03/02 | 133,800 | 140,100 | 133,400 | 138,100 | 23,841 |
| 2020/02/28 | 141,600 | 142,300 | 136,100 | 136,800 | 37,159 |
| 2020/02/27 | 144,700 | 146,800 | 143,500 | 144,200 | 20,911 |
| 2020/02/26 | 150,200 | 150,700 | 148,200 | 148,500 | 20,905 |
| 2020/02/25 | 149,000 | 151,800 | 148,800 | 151,200 | 15,688 |
| 2020/02/21 | 151,000 | 151,600 | 150,200 | 151,000 | 13,315 |
| 2020/02/20 | 150,100 | 151,400 | 150,000 | 150,800 | 12,309 |
| 2020/02/19 | 148,800 | 151,100 | 148,600 | 150,800 | 17,274 |
| 2020/02/18 | 147,600 | 149,800 | 147,400 | 149,400 | 8,418 |
| 2020/02/17 | 147,400 | 149,200 | 146,600 | 148,500 | 9,260 |
| 2020/02/14 | 146,700 | 147,600 | 146,100 | 147,100 | 6,657 |
| 2020/02/13 | 147,900 | 148,400 | 146,400 | 146,700 | 11,347 |
| 2020/02/12 | 149,400 | 150,200 | 146,900 | 147,600 | 17,468 |
| 2020/02/10 | 149,600 | 150,400 | 148,700 | 150,000 | 10,929 |
| 2020/02/07 | 147,700 | 150,300 | 147,700 | 149,800 | 16,327 |
| 2020/02/06 | 149,000 | 149,800 | 147,400 | 147,700 | 21,061 |
| 2020/02/05 | 148,200 | 149,700 | 147,200 | 149,000 | 17,914 |
| 2020/02/04 | 146,000 | 148,000 | 145,400 | 147,500 | 17,844 |
| 2020/02/03 | 145,200 | 147,500 | 145,200 | 147,000 | 21,867 |
| 2020/01/31 | 144,200 | 146,000 | 143,200 | 145,300 | 18,897 |
| 2020/01/30 | 142,600 | 144,500 | 141,900 | 143,400 | 21,349 |
| 2020/01/29 | 140,100 | 141,600 | 139,400 | 141,300 | 13,622 |
| 2020/01/28 | 137,500 | 139,000 | 137,100 | 137,800 | 14,949 |
| 2020/01/27 | 137,000 | 137,200 | 135,600 | 136,500 | 8,075 |
| 2020/01/24 | 136,200 | 136,400 | 135,500 | 136,300 | 14,428 |
| 2020/01/23 | 136,500 | 136,600 | 134,400 | 135,200 | 9,512 |
| 2020/01/22 | 134,500 | 136,100 | 134,500 | 135,800 | 8,832 |
| 2020/01/21 | 135,000 | 135,300 | 134,500 | 134,600 | 6,205 |
| 2020/01/20 | 135,300 | 135,600 | 134,700 | 135,200 | 5,073 |
| 2020/01/17 | 135,100 | 135,900 | 134,800 | 135,300 | 5,694 |
| 2020/01/16 | 134,500 | 135,600 | 134,100 | 135,000 | 4,867 |
| 2020/01/15 | 134,200 | 135,100 | 133,900 | 134,000 | 5,722 |
| 2020/01/14 | 136,400 | 136,700 | 133,900 | 134,500 | 8,808 |
| 2020/01/10 | 133,800 | 135,200 | 133,800 | 134,700 | 6,671 |
| 2020/01/09 | 133,000 | 133,600 | 131,600 | 133,600 | 13,036 |
| 2020/01/08 | 133,100 | 133,900 | 131,600 | 131,600 | 14,923 |
| 2020/01/07 | 135,800 | 136,300 | 133,500 | 133,700 | 11,261 |
| 2020/01/06 | 136,300 | 137,900 | 134,700 | 135,300 | 12,345 |