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 |
|---|---|---|---|---|---|
| 2021/12/30 | 199,500 | 200,000 | 198,400 | 198,900 | 5,004 |
| 2021/12/29 | 199,000 | 200,000 | 197,000 | 198,700 | 5,055 |
| 2021/12/28 | 197,500 | 199,300 | 196,600 | 198,800 | 3,695 |
| 2021/12/27 | 197,700 | 198,000 | 196,400 | 196,700 | 2,455 |
| 2021/12/24 | 198,700 | 198,700 | 196,900 | 197,700 | 3,388 |
| 2021/12/23 | 195,800 | 197,800 | 195,800 | 196,700 | 3,646 |
| 2021/12/22 | 196,900 | 198,100 | 195,100 | 195,300 | 7,624 |
| 2021/12/21 | 194,400 | 199,900 | 193,800 | 197,900 | 8,062 |
| 2021/12/20 | 197,300 | 197,800 | 194,300 | 194,300 | 11,012 |
| 2021/12/17 | 192,200 | 197,600 | 191,400 | 197,600 | 22,972 |
| 2021/12/16 | 191,900 | 192,600 | 190,400 | 192,400 | 6,732 |
| 2021/12/15 | 188,900 | 190,400 | 187,600 | 190,400 | 7,876 |
| 2021/12/14 | 194,200 | 195,200 | 190,700 | 191,600 | 12,963 |
| 2021/12/13 | 196,900 | 196,900 | 194,000 | 194,200 | 11,509 |
| 2021/12/10 | 193,900 | 196,000 | 192,100 | 196,000 | 22,866 |
| 2021/12/09 | 191,900 | 194,400 | 190,400 | 193,800 | 19,914 |
| 2021/12/08 | 186,200 | 189,900 | 184,800 | 189,900 | 14,952 |
| 2021/12/07 | 182,000 | 184,900 | 182,000 | 184,200 | 8,063 |
| 2021/12/06 | 182,700 | 184,400 | 181,400 | 181,500 | 9,634 |
| 2021/12/03 | 185,100 | 187,300 | 182,300 | 183,600 | 12,186 |
| 2021/12/02 | 183,000 | 186,400 | 182,100 | 182,700 | 18,305 |
| 2021/12/01 | 183,200 | 186,100 | 182,800 | 183,200 | 19,450 |
| 2021/11/30 | 187,200 | 190,600 | 180,300 | 180,300 | 35,660 |
| 2021/11/29 | 188,200 | 189,800 | 185,200 | 187,000 | 15,669 |
| 2021/11/26 | 190,200 | 190,700 | 183,400 | 188,800 | 9,949 |
| 2021/11/25 | 188,400 | 190,700 | 187,500 | 189,000 | 6,304 |
| 2021/11/24 | 183,300 | 185,900 | 183,100 | 185,300 | 7,545 |
| 2021/11/22 | 184,800 | 186,400 | 184,800 | 184,800 | 5,932 |
| 2021/11/19 | 185,100 | 185,900 | 184,300 | 184,600 | 6,241 |
| 2021/11/18 | 183,700 | 185,900 | 183,700 | 185,300 | 4,776 |
| 2021/11/17 | 184,900 | 185,600 | 183,000 | 183,500 | 8,861 |
| 2021/11/16 | 184,900 | 186,200 | 184,200 | 186,200 | 4,602 |
| 2021/11/15 | 183,400 | 185,700 | 183,400 | 184,700 | 4,859 |
| 2021/11/12 | 185,200 | 186,200 | 183,900 | 184,900 | 6,411 |
| 2021/11/11 | 183,800 | 185,500 | 183,200 | 185,000 | 5,178 |
| 2021/11/10 | 184,600 | 185,000 | 183,700 | 184,300 | 8,198 |
| 2021/11/09 | 186,200 | 187,100 | 184,800 | 185,200 | 7,137 |
| 2021/11/08 | 187,200 | 187,700 | 184,500 | 187,000 | 9,245 |
| 2021/11/05 | 186,800 | 188,400 | 185,500 | 187,100 | 5,140 |
| 2021/11/04 | 187,400 | 188,000 | 185,800 | 186,200 | 6,723 |
| 2021/11/02 | 186,900 | 187,700 | 185,900 | 186,000 | 10,114 |
| 2021/11/01 | 186,200 | 186,400 | 184,300 | 185,200 | 9,166 |
| 2021/10/29 | 184,600 | 186,100 | 183,600 | 185,900 | 7,944 |
| 2021/10/28 | 184,000 | 184,800 | 183,000 | 184,800 | 6,886 |
| 2021/10/27 | 184,400 | 185,300 | 182,400 | 183,700 | 11,716 |
| 2021/10/26 | 188,400 | 188,400 | 183,700 | 184,400 | 9,564 |
| 2021/10/25 | 186,600 | 186,800 | 185,000 | 185,900 | 5,830 |
| 2021/10/22 | 186,100 | 187,000 | 183,900 | 186,100 | 6,574 |
| 2021/10/21 | 187,000 | 188,400 | 185,600 | 186,000 | 8,127 |
| 2021/10/20 | 188,500 | 188,600 | 186,000 | 187,200 | 8,996 |
| 2021/10/19 | 188,800 | 189,500 | 187,000 | 189,400 | 9,881 |
| 2021/10/18 | 186,500 | 187,900 | 182,800 | 187,600 | 14,184 |
| 2021/10/15 | 184,900 | 188,100 | 183,400 | 187,900 | 13,377 |
| 2021/10/14 | 185,900 | 186,700 | 182,900 | 185,000 | 11,801 |
| 2021/10/13 | 180,200 | 183,500 | 180,100 | 183,500 | 10,955 |
| 2021/10/12 | 181,600 | 181,600 | 178,900 | 180,300 | 6,117 |
| 2021/10/11 | 178,800 | 181,000 | 176,200 | 180,700 | 7,916 |
| 2021/10/08 | 182,000 | 182,600 | 179,000 | 179,100 | 7,279 |
| 2021/10/07 | 180,700 | 181,800 | 177,700 | 181,600 | 7,578 |
| 2021/10/06 | 182,200 | 183,200 | 175,700 | 179,800 | 14,340 |
| 2021/10/05 | 177,800 | 181,400 | 175,700 | 180,200 | 15,982 |
| 2021/10/04 | 181,100 | 182,100 | 178,300 | 179,600 | 9,541 |
| 2021/10/01 | 184,100 | 186,300 | 179,300 | 179,800 | 13,927 |
| 2021/09/30 | 184,400 | 186,300 | 182,600 | 183,200 | 13,118 |
| 2021/09/29 | 189,600 | 189,800 | 184,000 | 185,100 | 11,628 |
| 2021/09/28 | 189,400 | 189,800 | 186,700 | 189,400 | 9,984 |
| 2021/09/27 | 188,100 | 189,900 | 186,700 | 189,400 | 6,806 |
| 2021/09/24 | 189,100 | 189,700 | 186,000 | 187,700 | 13,897 |
| 2021/09/22 | 192,800 | 193,400 | 188,800 | 189,700 | 13,391 |
| 2021/09/21 | 194,500 | 195,800 | 192,000 | 192,200 | 7,829 |
| 2021/09/17 | 192,100 | 196,600 | 191,500 | 196,100 | 20,724 |
| 2021/09/16 | 191,700 | 192,300 | 189,600 | 190,700 | 10,785 |
| 2021/09/15 | 195,600 | 196,000 | 190,100 | 190,700 | 9,731 |
| 2021/09/14 | 192,300 | 196,100 | 192,300 | 195,000 | 7,202 |
| 2021/09/13 | 192,000 | 194,400 | 191,700 | 192,200 | 8,458 |
| 2021/09/10 | 195,100 | 195,500 | 192,100 | 192,200 | 17,009 |
| 2021/09/09 | 196,700 | 196,900 | 194,100 | 195,100 | 8,515 |
| 2021/09/08 | 197,200 | 199,300 | 195,900 | 196,300 | 12,073 |
| 2021/09/07 | 201,600 | 202,700 | 197,900 | 198,200 | 9,463 |
| 2021/09/06 | 200,800 | 202,900 | 200,800 | 201,600 | 5,743 |
| 2021/09/03 | 200,500 | 203,700 | 200,100 | 200,600 | 11,170 |
| 2021/09/02 | 200,300 | 202,900 | 199,700 | 200,300 | 10,930 |
| 2021/09/01 | 199,000 | 200,900 | 198,300 | 199,500 | 9,807 |
| 2021/08/31 | 200,800 | 201,400 | 198,200 | 199,700 | 10,699 |
| 2021/08/30 | 195,000 | 200,200 | 194,600 | 199,600 | 15,723 |
| 2021/08/27 | 192,400 | 200,200 | 192,100 | 199,300 | 18,290 |
| 2021/08/26 | 190,400 | 192,500 | 188,600 | 192,400 | 22,589 |
| 2021/08/25 | 196,200 | 197,500 | 192,000 | 192,400 | 14,136 |
| 2021/08/24 | 197,000 | 199,200 | 195,700 | 195,800 | 15,091 |
| 2021/08/23 | 200,300 | 200,700 | 197,000 | 197,900 | 12,065 |
| 2021/08/20 | 199,000 | 200,400 | 198,300 | 199,800 | 9,908 |
| 2021/08/19 | 200,000 | 201,400 | 199,000 | 199,600 | 8,391 |
| 2021/08/18 | 200,000 | 201,400 | 199,200 | 201,000 | 8,158 |
| 2021/08/17 | 202,500 | 203,400 | 200,500 | 200,500 | 7,749 |
| 2021/08/16 | 202,000 | 203,600 | 201,300 | 202,600 | 4,856 |
| 2021/08/13 | 201,000 | 203,300 | 200,900 | 201,500 | 6,856 |
| 2021/08/12 | 199,500 | 201,700 | 199,300 | 200,200 | 6,817 |
| 2021/08/11 | 200,600 | 202,800 | 199,900 | 200,000 | 7,284 |
| 2021/08/10 | 203,900 | 203,900 | 199,500 | 199,500 | 8,341 |
| 2021/08/06 | 203,100 | 204,100 | 201,200 | 201,800 | 10,066 |
| 2021/08/05 | 201,500 | 205,000 | 201,100 | 204,900 | 15,616 |
| 2021/08/04 | 196,200 | 201,300 | 196,000 | 200,700 | 9,092 |
| 2021/08/03 | 196,500 | 196,600 | 195,400 | 196,400 | 7,761 |
| 2021/08/02 | 197,800 | 197,900 | 195,000 | 195,000 | 8,825 |
| 2021/07/30 | 197,800 | 198,000 | 195,800 | 196,500 | 12,384 |
| 2021/07/29 | 198,200 | 198,900 | 196,100 | 197,600 | 17,885 |
| 2021/07/28 | 194,400 | 199,600 | 193,900 | 199,500 | 13,681 |
| 2021/07/27 | 192,800 | 194,400 | 191,700 | 194,200 | 11,683 |
| 2021/07/26 | 194,400 | 194,400 | 191,000 | 191,000 | 10,337 |
| 2021/07/21 | 192,200 | 193,800 | 192,000 | 192,300 | 9,343 |
| 2021/07/20 | 190,200 | 194,100 | 190,200 | 192,700 | 9,284 |
| 2021/07/19 | 192,700 | 192,900 | 190,400 | 190,700 | 9,228 |
| 2021/07/16 | 192,100 | 192,500 | 191,600 | 192,100 | 8,414 |
| 2021/07/15 | 192,500 | 193,000 | 191,200 | 191,500 | 7,767 |
| 2021/07/14 | 193,600 | 193,900 | 192,200 | 192,800 | 10,252 |
| 2021/03/22 | 174,500 | 175,900 | 173,700 | 175,300 | 8,073 |
| 2021/03/19 | 172,400 | 176,100 | 170,900 | 173,900 | 46,135 |
| 2021/03/18 | 170,500 | 173,900 | 168,700 | 173,100 | 12,646 |
| 2021/03/17 | 167,900 | 170,900 | 167,300 | 169,800 | 16,630 |
| 2021/03/16 | 165,000 | 167,800 | 165,000 | 166,400 | 13,220 |
| 2021/03/15 | 161,800 | 164,400 | 160,600 | 163,400 | 18,698 |
| 2021/03/12 | 156,500 | 160,900 | 155,700 | 160,800 | 22,748 |
| 2021/03/11 | 158,300 | 159,300 | 156,500 | 158,100 | 14,463 |
| 2021/03/10 | 157,000 | 158,900 | 155,100 | 157,400 | 19,203 |
| 2021/03/09 | 161,300 | 161,900 | 154,900 | 155,800 | 27,979 |
| 2021/03/08 | 164,000 | 165,000 | 161,000 | 162,100 | 10,511 |
| 2021/03/05 | 164,500 | 166,200 | 162,300 | 164,100 | 13,843 |
| 2021/03/04 | 166,200 | 168,700 | 164,500 | 166,100 | 9,986 |
| 2021/03/03 | 171,400 | 172,700 | 166,700 | 168,900 | 11,424 |
| 2021/03/02 | 172,900 | 174,300 | 169,000 | 169,800 | 16,543 |
| 2021/03/01 | 174,000 | 176,100 | 172,400 | 173,000 | 11,862 |
| 2021/02/26 | 175,700 | 176,600 | 170,500 | 172,600 | 15,927 |
| 2021/02/25 | 178,000 | 178,000 | 175,300 | 176,900 | 10,501 |
| 2021/02/24 | 176,600 | 180,500 | 176,600 | 178,700 | 18,159 |
| 2021/02/22 | 180,000 | 183,200 | 178,400 | 180,600 | 9,589 |
| 2021/02/19 | 178,000 | 180,700 | 177,000 | 180,000 | 9,424 |
| 2021/02/18 | 177,000 | 179,400 | 175,600 | 177,900 | 11,793 |
| 2021/02/17 | 183,000 | 184,600 | 177,400 | 178,200 | 17,775 |
| 2021/02/16 | 177,900 | 183,700 | 177,800 | 183,000 | 12,137 |
| 2021/02/15 | 176,300 | 178,900 | 175,600 | 177,600 | 8,546 |
| 2021/02/12 | 176,800 | 177,300 | 174,900 | 175,400 | 13,566 |
| 2021/02/10 | 174,800 | 177,700 | 174,400 | 176,800 | 14,068 |
| 2021/02/09 | 172,100 | 175,100 | 170,800 | 174,400 | 17,425 |
| 2021/02/08 | 170,900 | 174,000 | 170,400 | 172,100 | 16,057 |
| 2021/02/05 | 168,700 | 170,200 | 167,600 | 169,100 | 14,786 |
| 2021/02/04 | 167,900 | 170,700 | 164,000 | 167,500 | 15,585 |
| 2021/02/03 | 166,600 | 168,500 | 166,100 | 167,100 | 9,724 |
| 2021/02/02 | 166,000 | 168,800 | 165,300 | 167,100 | 10,800 |
| 2021/02/01 | 168,100 | 168,400 | 165,200 | 166,500 | 10,509 |
| 2021/01/29 | 169,600 | 171,200 | 166,100 | 167,800 | 17,380 |
| 2021/01/28 | 169,900 | 170,500 | 168,600 | 170,500 | 9,279 |
| 2021/01/27 | 169,800 | 172,000 | 169,800 | 172,000 | 8,775 |
| 2021/01/26 | 169,700 | 171,600 | 169,400 | 170,300 | 5,414 |
| 2021/01/25 | 171,300 | 172,500 | 169,300 | 170,500 | 11,032 |
| 2021/01/22 | 168,800 | 170,500 | 168,800 | 170,400 | 7,279 |
| 2021/01/21 | 169,100 | 170,500 | 168,700 | 169,000 | 7,926 |
| 2021/01/20 | 170,500 | 171,000 | 168,500 | 169,700 | 12,906 |
| 2021/01/19 | 165,100 | 171,000 | 165,100 | 171,000 | 15,095 |
| 2021/01/18 | 164,000 | 166,600 | 163,600 | 166,100 | 8,828 |
| 2021/01/15 | 166,800 | 167,200 | 162,500 | 162,800 | 13,037 |
| 2021/01/14 | 169,700 | 170,300 | 166,100 | 167,400 | 11,353 |
| 2021/01/13 | 171,300 | 171,300 | 167,500 | 168,700 | 13,003 |
| 2021/01/12 | 170,000 | 170,200 | 168,100 | 169,900 | 8,513 |
| 2021/01/08 | 169,400 | 169,700 | 167,300 | 169,600 | 8,065 |
| 2021/01/07 | 165,900 | 169,000 | 165,600 | 169,000 | 9,541 |
| 2021/01/06 | 167,700 | 170,800 | 165,500 | 165,500 | 16,063 |
| 2021/01/05 | 164,900 | 167,700 | 163,800 | 167,700 | 13,856 |
| 2021/01/04 | 164,100 | 164,200 | 161,700 | 163,000 | 11,369 |