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 |
|---|---|---|---|---|---|
| 2022/12/30 | 152,000 | 153,400 | 150,800 | 151,300 | 8,072 |
| 2022/12/29 | 151,800 | 152,600 | 150,400 | 151,700 | 8,892 |
| 2022/12/28 | 150,600 | 152,000 | 150,300 | 151,800 | 6,512 |
| 2022/12/27 | 149,600 | 150,800 | 147,900 | 150,600 | 6,505 |
| 2022/12/26 | 151,100 | 151,400 | 148,000 | 149,200 | 8,532 |
| 2022/12/23 | 153,800 | 153,900 | 150,600 | 151,200 | 8,526 |
| 2022/12/22 | 150,500 | 155,100 | 150,300 | 153,500 | 15,875 |
| 2022/12/21 | 146,100 | 151,600 | 145,600 | 150,600 | 16,856 |
| 2022/12/20 | 154,900 | 155,100 | 143,800 | 145,300 | 23,237 |
| 2022/12/19 | 156,200 | 156,500 | 154,200 | 154,700 | 10,475 |
| 2022/12/16 | 157,400 | 158,700 | 156,000 | 158,100 | 42,428 |
| 2022/12/15 | 155,700 | 156,900 | 155,000 | 156,800 | 9,272 |
| 2022/12/14 | 155,000 | 156,000 | 153,900 | 155,400 | 14,895 |
| 2022/12/13 | 155,000 | 155,200 | 153,900 | 154,600 | 9,405 |
| 2022/12/12 | 155,000 | 155,700 | 153,300 | 153,900 | 10,157 |
| 2022/12/09 | 153,900 | 156,000 | 153,900 | 154,500 | 23,944 |
| 2022/12/08 | 157,500 | 158,200 | 156,300 | 157,900 | 11,874 |
| 2022/12/07 | 159,200 | 159,200 | 157,000 | 157,000 | 13,459 |
| 2022/12/06 | 159,200 | 159,800 | 157,400 | 158,800 | 11,530 |
| 2022/12/05 | 157,300 | 158,500 | 156,800 | 158,400 | 9,291 |
| 2022/12/02 | 157,000 | 157,700 | 155,900 | 156,300 | 14,275 |
| 2022/12/01 | 155,400 | 156,900 | 154,900 | 155,000 | 23,051 |
| 2022/11/30 | 153,800 | 155,500 | 153,000 | 154,000 | 18,396 |
| 2022/11/29 | 156,500 | 157,100 | 153,400 | 154,500 | 15,602 |
| 2022/11/28 | 155,700 | 157,100 | 155,300 | 156,700 | 15,495 |
| 2022/11/25 | 157,300 | 157,700 | 155,700 | 155,800 | 15,417 |
| 2022/11/24 | 154,200 | 157,200 | 153,700 | 156,600 | 18,185 |
| 2022/11/22 | 154,900 | 155,800 | 152,700 | 153,500 | 13,950 |
| 2022/11/21 | 152,800 | 156,100 | 152,800 | 154,700 | 17,087 |
| 2022/11/18 | 153,500 | 153,700 | 151,900 | 152,700 | 10,406 |
| 2022/11/17 | 154,500 | 155,500 | 153,500 | 153,800 | 12,451 |
| 2022/11/16 | 155,200 | 155,600 | 154,100 | 154,300 | 11,670 |
| 2022/11/15 | 155,600 | 156,500 | 154,100 | 154,400 | 14,840 |
| 2022/11/14 | 156,300 | 156,500 | 154,900 | 155,600 | 8,104 |
| 2022/11/11 | 155,800 | 157,000 | 154,200 | 156,500 | 15,269 |
| 2022/11/10 | 152,300 | 152,600 | 151,300 | 151,800 | 6,986 |
| 2022/11/09 | 151,800 | 152,700 | 151,300 | 151,800 | 8,866 |
| 2022/11/08 | 151,700 | 153,500 | 151,600 | 152,300 | 7,899 |
| 2022/11/07 | 153,700 | 154,100 | 151,100 | 151,200 | 10,518 |
| 2022/11/04 | 153,600 | 155,800 | 152,300 | 152,600 | 18,030 |
| 2022/11/02 | 157,200 | 157,200 | 154,500 | 155,400 | 17,415 |
| 2022/11/01 | 154,300 | 157,200 | 152,400 | 157,000 | 19,320 |
| 2022/10/31 | 154,100 | 155,600 | 152,700 | 154,100 | 32,748 |
| 2022/10/28 | 153,200 | 154,100 | 152,300 | 153,900 | 22,224 |
| 2022/10/27 | 151,600 | 155,500 | 150,700 | 155,300 | 28,380 |
| 2022/10/26 | 149,100 | 153,400 | 148,600 | 153,300 | 29,765 |
| 2022/10/25 | 145,700 | 148,500 | 145,000 | 148,300 | 25,809 |
| 2022/10/24 | 144,700 | 146,800 | 144,700 | 145,500 | 61,479 |
| 2022/10/21 | 146,600 | 146,800 | 143,600 | 144,700 | 60,197 |
| 2022/10/20 | 144,500 | 148,100 | 144,500 | 146,200 | 24,821 |
| 2022/10/19 | 144,100 | 146,500 | 142,400 | 145,500 | 29,332 |
| 2022/10/18 | 148,600 | 150,200 | 144,900 | 145,100 | 79,499 |
| 2022/10/17 | 149,600 | 150,500 | 146,000 | 147,700 | 38,047 |
| 2022/10/14 | 152,500 | 153,900 | 151,300 | 152,200 | 19,392 |
| 2022/10/13 | 154,100 | 155,600 | 150,400 | 151,500 | 26,340 |
| 2022/10/12 | 158,100 | 158,500 | 156,600 | 158,100 | 12,399 |
| 2022/10/11 | 158,600 | 159,700 | 157,100 | 157,900 | 10,488 |
| 2022/10/07 | 157,600 | 159,800 | 156,900 | 159,200 | 10,201 |
| 2022/10/06 | 160,900 | 161,400 | 158,500 | 159,400 | 9,652 |
| 2022/10/05 | 161,200 | 162,400 | 159,400 | 161,800 | 11,411 |
| 2022/10/04 | 162,200 | 162,800 | 160,600 | 161,500 | 8,111 |
| 2022/10/03 | 161,000 | 161,600 | 158,100 | 160,800 | 10,242 |
| 2022/09/30 | 156,700 | 160,600 | 155,700 | 160,100 | 21,119 |
| 2022/09/29 | 160,100 | 161,500 | 157,300 | 157,600 | 17,976 |
| 2022/09/28 | 157,600 | 159,100 | 156,100 | 157,900 | 23,183 |
| 2022/09/27 | 160,100 | 161,000 | 157,200 | 158,200 | 18,501 |
| 2022/09/26 | 164,000 | 164,400 | 160,100 | 160,100 | 13,710 |
| 2022/09/22 | 165,300 | 166,000 | 163,500 | 164,800 | 10,076 |
| 2022/09/21 | 164,900 | 166,100 | 164,600 | 165,300 | 9,875 |
| 2022/09/20 | 166,100 | 166,100 | 164,100 | 164,300 | 7,451 |
| 2022/09/16 | 164,200 | 166,800 | 163,500 | 166,300 | 18,610 |
| 2022/09/15 | 165,900 | 166,000 | 163,500 | 164,100 | 12,248 |
| 2022/09/14 | 167,600 | 167,700 | 165,800 | 166,000 | 7,567 |
| 2022/09/13 | 167,900 | 168,200 | 166,900 | 167,600 | 6,952 |
| 2022/09/12 | 167,300 | 168,200 | 166,400 | 167,700 | 6,294 |
| 2022/09/09 | 164,400 | 167,200 | 164,400 | 166,500 | 12,817 |
| 2022/09/08 | 167,900 | 167,900 | 165,500 | 165,600 | 8,503 |
| 2022/09/07 | 165,400 | 168,500 | 165,000 | 167,500 | 11,911 |
| 2022/09/06 | 167,500 | 167,900 | 164,900 | 165,200 | 7,191 |
| 2022/09/05 | 165,900 | 168,400 | 165,800 | 167,400 | 4,763 |
| 2022/09/02 | 168,700 | 169,300 | 165,700 | 165,800 | 8,007 |
| 2022/09/01 | 170,100 | 170,100 | 167,500 | 167,500 | 9,318 |
| 2022/08/31 | 171,600 | 172,100 | 169,300 | 169,900 | 15,567 |
| 2022/08/30 | 169,100 | 172,000 | 168,900 | 171,500 | 10,297 |
| 2022/08/29 | 172,100 | 173,800 | 170,600 | 173,000 | 19,289 |
| 2022/08/26 | 172,800 | 173,400 | 172,300 | 173,100 | 7,889 |
| 2022/08/25 | 172,700 | 173,100 | 171,600 | 172,100 | 8,807 |
| 2022/08/24 | 171,600 | 172,800 | 171,500 | 171,700 | 10,476 |
| 2022/08/23 | 173,500 | 173,600 | 171,900 | 171,900 | 13,590 |
| 2022/08/22 | 172,800 | 174,700 | 171,800 | 173,700 | 13,520 |
| 2022/08/19 | 175,300 | 175,300 | 172,700 | 172,700 | 11,866 |
| 2022/08/18 | 175,600 | 175,900 | 174,400 | 175,000 | 10,403 |
| 2022/08/17 | 178,200 | 178,300 | 176,700 | 177,400 | 8,885 |
| 2022/08/16 | 176,500 | 178,400 | 175,800 | 178,400 | 9,322 |
| 2022/08/15 | 175,900 | 176,100 | 174,400 | 176,100 | 8,860 |
| 2022/08/12 | 176,800 | 177,000 | 173,300 | 174,400 | 10,419 |
| 2022/08/10 | 175,900 | 176,100 | 173,000 | 173,400 | 14,281 |
| 2022/08/09 | 174,800 | 175,100 | 173,700 | 174,500 | 8,470 |
| 2022/08/08 | 174,600 | 175,200 | 172,800 | 174,800 | 6,571 |
| 2022/08/05 | 176,200 | 176,200 | 173,600 | 174,800 | 9,443 |
| 2022/08/04 | 176,100 | 176,300 | 174,700 | 175,800 | 8,718 |
| 2022/08/03 | 176,800 | 177,200 | 173,600 | 174,900 | 10,033 |
| 2022/08/02 | 176,600 | 176,700 | 174,200 | 175,900 | 12,751 |
| 2022/08/01 | 175,100 | 177,000 | 175,000 | 177,000 | 11,413 |
| 2022/07/29 | 177,200 | 177,200 | 174,000 | 175,100 | 19,882 |
| 2022/07/28 | 172,100 | 175,100 | 172,100 | 175,100 | 62,222 |
| 2022/07/27 | 169,900 | 173,200 | 169,700 | 172,400 | 15,316 |
| 2022/07/26 | 172,600 | 172,600 | 168,600 | 170,400 | 11,762 |
| 2022/07/25 | 174,400 | 174,400 | 171,000 | 171,600 | 15,318 |
| 2022/07/22 | 170,100 | 172,000 | 170,000 | 172,000 | 13,154 |
| 2022/07/21 | 168,900 | 169,600 | 167,700 | 169,600 | 11,793 |
| 2022/07/20 | 168,700 | 169,100 | 165,400 | 167,900 | 14,164 |
| 2022/07/19 | 170,000 | 170,700 | 167,500 | 167,900 | 14,905 |
| 2022/07/15 | 167,000 | 169,100 | 166,600 | 168,100 | 11,916 |
| 2022/07/14 | 165,000 | 166,700 | 164,300 | 166,600 | 6,875 |
| 2022/07/13 | 166,700 | 167,500 | 165,400 | 165,500 | 7,913 |
| 2022/07/12 | 167,200 | 168,000 | 166,000 | 167,900 | 13,627 |
| 2022/07/11 | 165,800 | 167,000 | 165,000 | 166,300 | 6,188 |
| 2022/07/08 | 166,500 | 167,200 | 164,700 | 165,400 | 13,831 |
| 2022/07/07 | 165,000 | 168,800 | 164,900 | 167,800 | 10,243 |
| 2022/07/06 | 166,100 | 166,900 | 164,400 | 164,800 | 9,729 |
| 2022/07/05 | 165,500 | 166,600 | 164,900 | 166,000 | 8,089 |
| 2022/07/04 | 164,800 | 166,400 | 164,000 | 166,400 | 9,697 |
| 2022/07/01 | 165,700 | 166,300 | 162,200 | 163,600 | 9,149 |
| 2022/06/30 | 165,400 | 167,200 | 164,900 | 165,700 | 14,762 |
| 2022/06/29 | 162,000 | 166,100 | 161,700 | 165,500 | 13,820 |
| 2022/06/28 | 161,700 | 164,000 | 161,600 | 162,800 | 14,214 |
| 2022/06/27 | 160,400 | 162,900 | 159,900 | 162,200 | 8,262 |
| 2022/06/24 | 161,900 | 161,900 | 159,000 | 160,200 | 8,609 |
| 2022/06/23 | 160,800 | 163,400 | 159,700 | 160,700 | 13,715 |
| 2022/06/22 | 161,000 | 161,800 | 158,900 | 159,300 | 17,137 |
| 2022/06/21 | 160,500 | 161,600 | 158,400 | 160,300 | 13,564 |
| 2022/06/20 | 160,700 | 162,000 | 158,500 | 159,900 | 11,605 |
| 2022/06/17 | 157,900 | 161,500 | 156,700 | 159,800 | 30,115 |
| 2022/06/16 | 156,800 | 159,400 | 156,300 | 158,300 | 19,453 |
| 2022/06/15 | 158,400 | 159,800 | 154,100 | 154,200 | 23,463 |
| 2022/06/14 | 164,000 | 165,100 | 158,900 | 159,300 | 23,286 |
| 2022/06/13 | 166,800 | 166,900 | 164,000 | 164,200 | 12,479 |
| 2022/06/10 | 167,600 | 169,000 | 167,300 | 167,400 | 11,778 |
| 2022/06/09 | 168,200 | 169,000 | 167,200 | 167,600 | 9,427 |
| 2022/06/08 | 168,400 | 169,500 | 168,100 | 168,800 | 9,250 |
| 2022/06/07 | 167,900 | 170,100 | 167,900 | 169,600 | 7,409 |
| 2022/06/06 | 169,500 | 170,000 | 167,600 | 168,700 | 8,726 |
| 2022/06/03 | 170,900 | 172,700 | 169,500 | 169,700 | 11,251 |
| 2022/06/02 | 168,900 | 171,400 | 168,400 | 170,800 | 11,596 |
| 2022/06/01 | 166,500 | 169,400 | 165,800 | 168,800 | 15,059 |
| 2022/05/31 | 165,000 | 167,000 | 163,600 | 165,700 | 36,400 |
| 2022/05/30 | 165,500 | 166,100 | 164,600 | 165,800 | 13,231 |
| 2022/05/27 | 161,100 | 164,700 | 160,200 | 163,700 | 25,422 |
| 2022/05/26 | 164,300 | 164,600 | 162,600 | 162,600 | 11,367 |
| 2022/05/25 | 164,800 | 166,400 | 164,300 | 165,300 | 14,049 |
| 2022/05/24 | 167,700 | 168,100 | 164,200 | 164,800 | 13,826 |
| 2022/05/23 | 170,400 | 171,600 | 167,500 | 168,000 | 11,447 |
| 2022/05/20 | 171,200 | 171,900 | 169,900 | 170,100 | 12,347 |
| 2022/05/19 | 170,000 | 171,200 | 169,700 | 169,800 | 9,674 |
| 2022/05/18 | 169,800 | 170,600 | 168,900 | 169,500 | 10,358 |
| 2022/05/17 | 170,400 | 171,100 | 168,800 | 169,300 | 7,334 |
| 2022/05/16 | 169,900 | 172,600 | 169,300 | 170,200 | 16,212 |
| 2022/05/13 | 168,500 | 171,400 | 168,500 | 169,900 | 13,873 |
| 2022/05/12 | 167,500 | 171,000 | 167,500 | 168,000 | 12,011 |
| 2022/05/11 | 169,200 | 171,200 | 167,500 | 168,500 | 18,893 |
| 2022/05/10 | 169,000 | 171,000 | 167,500 | 169,800 | 18,010 |
| 2022/05/09 | 170,400 | 173,400 | 170,000 | 171,300 | 16,049 |
| 2022/05/06 | 173,000 | 175,400 | 172,300 | 172,700 | 16,145 |
| 2022/05/02 | 173,100 | 177,500 | 172,300 | 176,300 | 12,111 |
| 2022/04/28 | 178,100 | 179,500 | 175,500 | 175,800 | 16,615 |
| 2022/04/27 | 176,100 | 179,800 | 175,900 | 179,100 | 9,386 |
| 2022/04/26 | 177,300 | 178,700 | 175,500 | 176,000 | 17,014 |
| 2022/04/25 | 175,800 | 178,400 | 174,700 | 177,600 | 8,407 |
| 2022/04/22 | 171,700 | 175,100 | 171,700 | 174,800 | 8,516 |
| 2022/04/21 | 172,800 | 175,400 | 172,800 | 174,200 | 12,523 |
| 2022/04/20 | 176,000 | 176,700 | 172,000 | 172,900 | 16,695 |
| 2022/04/19 | 177,000 | 177,100 | 174,200 | 175,800 | 14,658 |
| 2022/04/18 | 176,300 | 178,600 | 175,100 | 178,400 | 8,052 |
| 2022/04/15 | 180,000 | 180,700 | 175,300 | 176,100 | 11,110 |
| 2022/04/14 | 179,900 | 181,000 | 176,800 | 179,800 | 11,703 |
| 2022/04/13 | 180,300 | 181,400 | 178,400 | 179,100 | 17,873 |
| 2022/04/12 | 181,800 | 183,300 | 181,000 | 181,700 | 8,606 |
| 2022/04/11 | 183,500 | 184,700 | 181,200 | 183,400 | 8,861 |
| 2022/04/08 | 187,300 | 188,000 | 184,800 | 185,000 | 11,352 |
| 2022/04/07 | 188,600 | 189,100 | 186,600 | 187,900 | 9,619 |
| 2022/04/06 | 188,800 | 189,500 | 187,000 | 188,400 | 11,066 |
| 2022/04/05 | 187,900 | 188,700 | 185,600 | 188,700 | 8,107 |
| 2022/04/04 | 192,100 | 192,100 | 184,200 | 187,600 | 11,836 |
| 2022/04/01 | 184,600 | 188,200 | 182,000 | 188,100 | 14,058 |
| 2022/03/31 | 184,700 | 187,300 | 184,000 | 185,400 | 9,928 |
| 2022/03/30 | 191,700 | 192,700 | 182,700 | 184,800 | 10,197 |
| 2022/03/29 | 187,800 | 189,100 | 186,700 | 187,700 | 13,063 |
| 2022/03/28 | 182,700 | 186,400 | 181,600 | 186,300 | 7,144 |
| 2022/03/25 | 183,600 | 183,600 | 180,700 | 180,700 | 9,357 |
| 2022/03/24 | 180,200 | 183,400 | 177,200 | 183,100 | 13,487 |
| 2022/03/23 | 182,700 | 183,400 | 179,300 | 180,900 | 12,016 |
| 2022/03/22 | 180,500 | 183,800 | 177,400 | 183,600 | 13,923 |
| 2022/03/18 | 177,000 | 182,000 | 176,500 | 181,000 | 14,533 |
| 2022/03/17 | 175,200 | 177,800 | 174,800 | 177,100 | 15,570 |
| 2022/03/16 | 172,500 | 178,400 | 172,500 | 177,000 | 14,573 |
| 2022/03/15 | 174,500 | 175,800 | 172,600 | 173,300 | 11,894 |
| 2022/03/14 | 178,000 | 179,400 | 174,400 | 174,400 | 8,548 |
| 2022/03/11 | 181,100 | 183,800 | 178,900 | 178,900 | 16,482 |
| 2022/03/10 | 175,800 | 179,900 | 175,000 | 179,000 | 9,118 |
| 2022/03/09 | 177,000 | 179,000 | 173,100 | 173,500 | 15,978 |
| 2022/03/08 | 175,600 | 179,700 | 175,300 | 179,100 | 16,980 |
| 2022/03/07 | 175,900 | 177,600 | 174,300 | 175,600 | 10,606 |
| 2022/03/04 | 177,200 | 177,500 | 173,900 | 176,500 | 10,952 |
| 2022/03/03 | 177,100 | 177,900 | 175,000 | 175,600 | 7,167 |
| 2022/03/02 | 174,300 | 176,300 | 172,000 | 175,800 | 9,993 |
| 2022/03/01 | 173,000 | 174,600 | 172,300 | 174,100 | 9,575 |
| 2022/02/28 | 170,300 | 172,700 | 168,400 | 171,600 | 12,420 |
| 2022/02/25 | 172,100 | 172,300 | 167,900 | 169,800 | 15,005 |
| 2022/02/24 | 172,600 | 177,600 | 172,300 | 175,100 | 25,317 |
| 2022/02/22 | 172,900 | 173,600 | 170,800 | 172,800 | 13,033 |
| 2022/02/21 | 175,500 | 176,700 | 174,100 | 174,900 | 5,358 |
| 2022/02/18 | 175,000 | 175,400 | 172,800 | 174,800 | 8,563 |
| 2022/02/17 | 174,400 | 175,800 | 172,300 | 175,400 | 8,230 |
| 2022/02/16 | 171,200 | 173,500 | 170,600 | 173,000 | 8,270 |
| 2022/02/15 | 170,800 | 173,600 | 169,900 | 170,500 | 18,369 |
| 2022/02/14 | 172,400 | 174,800 | 169,500 | 171,900 | 11,607 |
| 2022/02/10 | 173,600 | 176,000 | 172,000 | 175,600 | 15,686 |
| 2022/02/09 | 168,200 | 174,600 | 167,600 | 173,600 | 12,925 |
| 2022/02/08 | 172,800 | 175,600 | 169,700 | 171,100 | 19,043 |
| 2022/02/07 | 180,100 | 180,800 | 175,900 | 176,000 | 10,050 |
| 2022/02/04 | 183,900 | 184,900 | 180,600 | 180,600 | 8,100 |
| 2022/02/03 | 182,100 | 185,300 | 181,200 | 183,600 | 6,936 |
| 2022/02/02 | 181,300 | 182,800 | 180,300 | 181,100 | 6,951 |
| 2022/02/01 | 185,600 | 187,300 | 179,400 | 180,800 | 13,761 |
| 2022/01/31 | 187,000 | 189,200 | 184,700 | 184,700 | 17,682 |
| 2022/01/28 | 184,400 | 187,200 | 181,600 | 186,000 | 11,934 |
| 2022/01/27 | 185,200 | 187,200 | 178,800 | 187,200 | 22,331 |
| 2022/01/26 | 187,000 | 187,200 | 182,300 | 185,400 | 12,881 |
| 2022/01/25 | 184,700 | 186,700 | 183,300 | 185,200 | 20,304 |
| 2022/01/24 | 181,600 | 185,300 | 179,100 | 183,800 | 19,694 |
| 2022/01/21 | 170,000 | 182,900 | 169,700 | 181,600 | 37,245 |
| 2022/01/20 | 174,600 | 175,500 | 170,700 | 170,700 | 29,322 |
| 2022/01/19 | 178,000 | 178,200 | 172,500 | 173,500 | 19,256 |
| 2022/01/18 | 176,200 | 179,600 | 175,200 | 177,100 | 8,569 |
| 2022/01/17 | 178,900 | 179,900 | 176,100 | 176,300 | 8,781 |
| 2022/01/14 | 181,900 | 182,600 | 179,400 | 179,400 | 11,960 |
| 2022/01/13 | 185,000 | 186,800 | 181,700 | 182,100 | 11,997 |
| 2022/01/12 | 186,600 | 187,700 | 183,300 | 184,200 | 10,861 |
| 2022/01/11 | 191,000 | 191,600 | 186,500 | 187,100 | 10,637 |
| 2022/01/07 | 195,200 | 196,300 | 190,700 | 191,100 | 11,202 |
| 2022/01/06 | 195,000 | 196,300 | 193,700 | 195,300 | 8,306 |
| 2022/01/05 | 199,600 | 199,800 | 194,600 | 194,900 | 12,375 |
| 2022/01/04 | 202,900 | 203,000 | 196,700 | 198,100 | 8,873 |