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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/30 | 142,200 | 142,300 | 139,500 | 142,100 | 18,934 |
| 2023/06/29 | 144,600 | 144,700 | 142,100 | 142,300 | 12,621 |
| 2023/06/28 | 143,500 | 144,600 | 143,300 | 144,400 | 12,974 |
| 2023/06/27 | 144,000 | 144,700 | 142,400 | 143,400 | 15,972 |
| 2023/06/26 | 144,500 | 144,800 | 143,200 | 143,800 | 10,752 |
| 2023/06/23 | 145,600 | 145,900 | 144,800 | 144,800 | 11,956 |
| 2023/06/22 | 145,500 | 145,700 | 144,800 | 145,600 | 11,519 |
| 2023/06/21 | 145,400 | 146,000 | 144,700 | 146,000 | 8,323 |
| 2023/06/20 | 145,900 | 146,300 | 144,600 | 145,000 | 8,425 |
| 2023/06/19 | 145,700 | 146,300 | 144,600 | 146,100 | 8,676 |
| 2023/06/16 | 144,900 | 146,300 | 144,100 | 146,300 | 23,543 |
| 2023/06/15 | 144,400 | 146,400 | 144,400 | 145,600 | 13,697 |
| 2023/06/14 | 146,100 | 146,700 | 143,900 | 143,900 | 12,454 |
| 2023/06/13 | 147,200 | 147,400 | 145,600 | 146,300 | 8,887 |
| 2023/06/12 | 147,500 | 148,200 | 146,500 | 147,500 | 8,750 |
| 2023/06/09 | 146,800 | 148,100 | 146,600 | 147,900 | 13,540 |
| 2023/06/08 | 145,900 | 146,300 | 144,600 | 146,100 | 19,245 |
| 2023/06/07 | 147,600 | 148,300 | 145,900 | 146,100 | 20,034 |
| 2023/06/06 | 147,400 | 148,200 | 146,800 | 148,200 | 12,242 |
| 2023/06/05 | 146,900 | 148,100 | 146,700 | 148,100 | 10,646 |
| 2023/06/02 | 146,100 | 147,300 | 145,700 | 146,900 | 15,555 |
| 2023/06/01 | 147,100 | 148,300 | 146,200 | 146,200 | 18,977 |
| 2023/05/31 | 145,900 | 148,200 | 145,600 | 147,800 | 43,624 |
| 2023/05/30 | 146,100 | 146,900 | 145,000 | 146,100 | 8,169 |
| 2023/05/29 | 145,500 | 146,300 | 144,500 | 145,900 | 10,467 |
| 2023/05/26 | 145,400 | 145,700 | 143,900 | 145,600 | 15,466 |
| 2023/05/25 | 146,000 | 146,500 | 144,700 | 145,000 | 49,878 |
| 2023/05/24 | 146,500 | 146,700 | 144,800 | 146,600 | 66,018 |
| 2023/05/23 | 148,200 | 148,700 | 145,700 | 146,300 | 24,864 |
| 2023/05/22 | 147,500 | 149,000 | 146,600 | 149,000 | 22,915 |
| 2023/05/19 | 148,000 | 148,400 | 145,900 | 147,500 | 68,125 |
| 2023/05/18 | 151,700 | 151,900 | 147,900 | 148,100 | 22,566 |
| 2023/05/17 | 153,200 | 153,700 | 151,300 | 151,400 | 13,232 |
| 2023/05/16 | 151,000 | 154,000 | 150,900 | 153,000 | 19,711 |
| 2023/05/15 | 152,500 | 154,700 | 152,000 | 154,400 | 6,219 |
| 2023/05/12 | 151,800 | 153,200 | 151,200 | 152,700 | 6,465 |
| 2023/05/11 | 152,700 | 153,200 | 151,300 | 151,800 | 4,958 |
| 2023/05/10 | 154,400 | 154,400 | 152,500 | 152,600 | 10,467 |
| 2023/05/09 | 156,000 | 156,900 | 154,000 | 154,200 | 16,220 |
| 2023/05/08 | 155,800 | 155,800 | 153,600 | 154,600 | 10,933 |
| 2023/05/02 | 153,500 | 155,700 | 152,700 | 154,400 | 7,694 |
| 2023/05/01 | 155,500 | 155,500 | 153,700 | 154,600 | 6,381 |
| 2023/04/28 | 152,000 | 155,800 | 151,700 | 155,500 | 12,033 |
| 2023/04/27 | 151,400 | 152,200 | 150,100 | 151,700 | 7,752 |
| 2023/04/26 | 151,900 | 153,000 | 151,300 | 151,400 | 9,627 |
| 2023/04/25 | 149,900 | 151,900 | 149,100 | 151,600 | 5,718 |
| 2023/04/24 | 149,700 | 150,200 | 148,500 | 149,900 | 9,807 |
| 2023/04/21 | 152,300 | 152,400 | 148,600 | 149,600 | 9,272 |
| 2023/04/20 | 152,700 | 152,900 | 151,300 | 152,500 | 9,847 |
| 2023/04/19 | 152,500 | 153,300 | 151,500 | 152,700 | 11,060 |
| 2023/04/18 | 152,100 | 154,400 | 151,300 | 153,100 | 15,686 |
| 2023/04/17 | 148,000 | 151,100 | 146,700 | 150,600 | 10,456 |
| 2023/04/14 | 149,200 | 149,300 | 146,200 | 148,400 | 9,718 |
| 2023/04/13 | 146,900 | 148,200 | 146,100 | 146,900 | 6,146 |
| 2023/04/12 | 149,100 | 149,600 | 146,800 | 146,900 | 12,129 |
| 2023/04/11 | 148,000 | 150,100 | 147,200 | 148,600 | 10,518 |
| 2023/04/10 | 146,900 | 147,900 | 146,200 | 147,200 | 7,950 |
| 2023/04/07 | 147,800 | 148,000 | 144,800 | 146,900 | 9,293 |
| 2023/04/06 | 146,800 | 148,600 | 146,800 | 147,800 | 10,103 |
| 2023/04/05 | 151,100 | 151,300 | 147,800 | 148,700 | 9,749 |
| 2023/04/04 | 150,800 | 152,000 | 148,200 | 151,100 | 17,379 |
| 2023/04/03 | 143,700 | 150,200 | 143,200 | 149,600 | 21,627 |
| 2023/03/31 | 145,500 | 145,500 | 142,000 | 143,100 | 13,260 |
| 2023/03/30 | 144,100 | 145,400 | 142,300 | 144,800 | 16,647 |
| 2023/03/29 | 144,900 | 145,800 | 142,300 | 144,100 | 11,044 |
| 2023/03/28 | 143,900 | 144,900 | 142,400 | 144,200 | 10,051 |
| 2023/03/27 | 144,100 | 144,100 | 142,700 | 142,900 | 9,764 |
| 2023/03/24 | 145,300 | 146,200 | 143,300 | 144,000 | 8,955 |
| 2023/03/23 | 144,500 | 145,000 | 142,800 | 144,800 | 7,631 |
| 2023/03/22 | 143,000 | 145,900 | 142,800 | 145,300 | 13,202 |
| 2023/03/20 | 144,800 | 146,000 | 143,300 | 143,500 | 13,416 |
| 2023/03/17 | 147,000 | 147,800 | 142,900 | 145,000 | 23,358 |
| 2023/03/16 | 148,900 | 151,100 | 146,900 | 147,100 | 20,617 |
| 2023/03/15 | 150,000 | 152,100 | 148,900 | 149,700 | 21,122 |
| 2023/03/14 | 146,300 | 149,700 | 145,500 | 148,600 | 16,311 |
| 2023/03/13 | 145,500 | 146,300 | 144,300 | 146,000 | 10,383 |
| 2023/03/10 | 144,500 | 146,500 | 144,100 | 145,700 | 9,831 |
| 2023/03/09 | 145,900 | 146,400 | 144,000 | 145,100 | 8,012 |
| 2023/03/08 | 144,900 | 146,200 | 143,700 | 145,800 | 11,024 |
| 2023/03/07 | 145,700 | 146,300 | 144,400 | 145,000 | 7,144 |
| 2023/03/06 | 145,900 | 148,000 | 145,500 | 146,100 | 12,325 |
| 2023/03/03 | 144,800 | 145,600 | 143,500 | 145,400 | 11,065 |
| 2023/03/02 | 143,000 | 143,500 | 141,400 | 143,300 | 10,036 |
| 2023/03/01 | 143,300 | 143,600 | 141,900 | 142,400 | 17,843 |
| 2023/02/28 | 144,500 | 144,800 | 143,100 | 143,100 | 30,642 |
| 2023/02/27 | 143,800 | 144,800 | 142,700 | 144,300 | 14,131 |
| 2023/02/24 | 143,300 | 146,700 | 143,300 | 146,600 | 23,716 |
| 2023/02/22 | 145,100 | 146,100 | 143,400 | 144,300 | 11,584 |
| 2023/02/21 | 145,000 | 145,700 | 144,200 | 145,400 | 10,366 |
| 2023/02/20 | 144,400 | 145,200 | 143,300 | 144,900 | 5,631 |
| 2023/02/17 | 145,300 | 145,400 | 143,200 | 144,300 | 9,620 |
| 2023/02/16 | 145,800 | 146,400 | 144,400 | 145,600 | 6,997 |
| 2023/02/15 | 148,300 | 148,900 | 144,300 | 145,100 | 12,734 |
| 2023/02/14 | 148,100 | 150,200 | 148,000 | 150,000 | 11,969 |
| 2023/02/13 | 148,100 | 149,300 | 146,300 | 148,100 | 9,548 |
| 2023/02/10 | 149,800 | 149,900 | 147,500 | 148,500 | 12,303 |
| 2023/02/09 | 148,300 | 150,500 | 148,300 | 150,000 | 15,359 |
| 2023/02/08 | 150,400 | 151,100 | 148,300 | 148,600 | 9,147 |
| 2023/02/07 | 150,200 | 150,700 | 148,600 | 150,200 | 10,542 |
| 2023/02/06 | 148,600 | 151,300 | 148,600 | 150,900 | 12,727 |
| 2023/02/03 | 147,700 | 148,800 | 146,500 | 147,900 | 8,443 |
| 2023/02/02 | 147,900 | 148,300 | 146,400 | 147,500 | 8,250 |
| 2023/02/01 | 147,500 | 148,800 | 147,400 | 147,500 | 8,954 |
| 2023/01/31 | 148,500 | 148,900 | 145,600 | 146,700 | 11,645 |
| 2023/01/30 | 147,600 | 149,100 | 147,200 | 148,400 | 9,709 |
| 2023/01/27 | 145,600 | 147,700 | 145,200 | 147,100 | 11,991 |
| 2023/01/26 | 144,800 | 144,900 | 142,500 | 144,400 | 7,460 |
| 2023/01/25 | 146,700 | 147,000 | 143,900 | 144,200 | 7,486 |
| 2023/01/24 | 143,100 | 147,200 | 142,800 | 146,900 | 10,986 |
| 2023/01/23 | 144,100 | 145,200 | 142,300 | 142,400 | 10,341 |
| 2023/01/20 | 142,100 | 144,500 | 141,600 | 142,800 | 14,474 |
| 2023/01/19 | 142,500 | 144,700 | 141,200 | 143,000 | 19,902 |
| 2023/01/18 | 143,100 | 147,200 | 140,500 | 144,200 | 15,123 |
| 2023/01/17 | 140,800 | 144,200 | 140,400 | 142,100 | 16,200 |
| 2023/01/16 | 141,900 | 144,200 | 141,000 | 141,400 | 11,171 |
| 2023/01/13 | 144,000 | 144,800 | 141,000 | 141,900 | 14,892 |
| 2023/01/12 | 144,000 | 145,800 | 142,600 | 143,300 | 11,724 |
| 2023/01/11 | 145,100 | 145,600 | 143,900 | 144,200 | 9,000 |
| 2023/01/10 | 144,100 | 144,800 | 142,100 | 144,800 | 12,625 |
| 2023/01/06 | 147,300 | 147,700 | 142,600 | 142,900 | 19,687 |
| 2023/01/05 | 149,500 | 149,800 | 146,800 | 149,100 | 15,503 |
| 2023/01/04 | 150,800 | 151,400 | 148,000 | 148,300 | 11,031 |