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 |
|---|---|---|---|---|---|
| 2024/12/30 | 124,200 | 124,900 | 123,300 | 123,400 | 9,562 |
| 2024/12/27 | 124,300 | 124,400 | 123,400 | 123,800 | 5,523 |
| 2024/12/26 | 122,400 | 123,500 | 122,300 | 123,300 | 9,613 |
| 2024/12/25 | 122,900 | 123,200 | 121,700 | 122,200 | 4,759 |
| 2024/12/24 | 121,300 | 122,900 | 121,300 | 122,500 | 6,580 |
| 2024/12/23 | 121,300 | 121,900 | 121,100 | 121,500 | 8,582 |
| 2024/12/20 | 120,800 | 121,900 | 120,400 | 121,300 | 28,282 |
| 2024/12/19 | 120,700 | 121,200 | 120,000 | 120,100 | 10,356 |
| 2024/12/18 | 121,800 | 122,700 | 121,200 | 121,200 | 10,421 |
| 2024/12/17 | 121,900 | 122,600 | 121,600 | 121,800 | 12,221 |
| 2024/12/16 | 123,100 | 123,300 | 121,600 | 122,400 | 12,257 |
| 2024/12/13 | 123,600 | 124,200 | 123,100 | 123,500 | 16,871 |
| 2024/12/12 | 124,800 | 125,000 | 123,600 | 123,700 | 10,206 |
| 2024/12/11 | 124,500 | 125,500 | 124,200 | 124,800 | 12,322 |
| 2024/12/10 | 125,600 | 126,300 | 124,900 | 124,900 | 8,636 |
| 2024/12/09 | 125,000 | 126,200 | 124,900 | 125,700 | 12,854 |
| 2024/12/06 | 125,100 | 126,300 | 125,000 | 125,000 | 14,039 |
| 2024/12/05 | 126,000 | 126,400 | 124,900 | 124,900 | 17,655 |
| 2024/12/04 | 127,000 | 127,900 | 126,000 | 126,000 | 8,453 |
| 2024/12/03 | 127,200 | 127,700 | 126,200 | 126,700 | 11,016 |
| 2024/12/02 | 127,300 | 128,300 | 127,200 | 127,200 | 10,585 |
| 2024/11/29 | 128,500 | 129,100 | 127,300 | 127,300 | 8,911 |
| 2024/11/28 | 129,100 | 130,000 | 128,500 | 128,500 | 12,416 |
| 2024/11/27 | 128,100 | 132,400 | 127,400 | 129,400 | 19,649 |
| 2024/11/26 | 127,600 | 128,500 | 126,900 | 128,000 | 11,477 |
| 2024/11/25 | 129,000 | 129,800 | 127,400 | 127,500 | 20,516 |
| 2024/11/22 | 128,500 | 129,500 | 127,500 | 128,100 | 12,326 |
| 2024/11/21 | 128,000 | 128,600 | 127,600 | 127,700 | 10,977 |
| 2024/11/20 | 130,000 | 130,600 | 128,500 | 129,100 | 18,917 |
| 2024/11/19 | 130,600 | 130,700 | 129,300 | 130,000 | 10,311 |
| 2024/11/18 | 129,500 | 130,700 | 129,400 | 129,900 | 9,892 |
| 2024/11/15 | 128,000 | 130,700 | 127,600 | 129,700 | 16,177 |
| 2024/11/14 | 128,600 | 129,000 | 127,500 | 127,500 | 8,858 |
| 2024/11/13 | 129,000 | 129,600 | 128,500 | 128,600 | 9,926 |
| 2024/11/12 | 128,700 | 130,200 | 128,400 | 129,600 | 11,882 |
| 2024/11/11 | 128,900 | 130,000 | 128,300 | 129,200 | 13,078 |
| 2024/11/08 | 130,000 | 130,800 | 128,600 | 128,600 | 22,728 |
| 2024/11/07 | 132,700 | 132,900 | 130,000 | 130,100 | 22,592 |
| 2024/11/06 | 132,900 | 133,600 | 132,300 | 132,900 | 11,804 |
| 2024/11/05 | 133,900 | 134,700 | 132,500 | 132,600 | 10,363 |
| 2024/11/01 | 133,500 | 134,400 | 132,900 | 133,000 | 14,925 |
| 2024/10/31 | 135,000 | 135,500 | 134,100 | 134,100 | 20,071 |
| 2024/10/30 | 135,700 | 136,200 | 135,200 | 135,200 | 14,422 |
| 2024/10/29 | 136,500 | 136,600 | 135,000 | 136,100 | 7,672 |
| 2024/10/28 | 136,100 | 136,500 | 135,100 | 136,100 | 7,552 |
| 2024/10/25 | 135,200 | 136,300 | 134,900 | 136,100 | 11,723 |
| 2024/10/24 | 134,600 | 135,200 | 134,300 | 134,300 | 17,194 |
| 2024/10/23 | 133,000 | 135,600 | 132,700 | 135,500 | 13,952 |
| 2024/10/22 | 132,700 | 133,400 | 132,100 | 132,800 | 12,090 |
| 2024/10/21 | 132,900 | 133,700 | 132,500 | 133,200 | 15,462 |
| 2024/10/18 | 132,200 | 133,900 | 132,000 | 132,800 | 13,251 |
| 2024/10/17 | 131,600 | 133,500 | 131,200 | 131,200 | 15,208 |
| 2024/10/16 | 130,600 | 133,500 | 129,900 | 130,500 | 20,822 |
| 2024/10/15 | 129,300 | 130,400 | 129,100 | 129,100 | 8,848 |
| 2024/10/11 | 129,200 | 129,700 | 128,600 | 129,000 | 7,961 |
| 2024/10/10 | 129,600 | 130,000 | 128,900 | 129,700 | 8,168 |
| 2024/10/09 | 129,500 | 130,000 | 128,900 | 129,000 | 7,363 |
| 2024/10/08 | 129,700 | 130,200 | 128,800 | 129,200 | 8,005 |
| 2024/10/07 | 131,000 | 131,300 | 129,200 | 129,200 | 8,870 |
| 2024/10/04 | 131,400 | 132,400 | 131,000 | 131,100 | 9,391 |
| 2024/10/03 | 131,400 | 133,100 | 131,400 | 132,300 | 9,446 |
| 2024/10/02 | 131,700 | 132,300 | 130,900 | 131,600 | 10,789 |
| 2024/10/01 | 133,600 | 133,600 | 131,400 | 132,200 | 13,771 |
| 2024/09/30 | 134,000 | 134,900 | 132,200 | 132,700 | 17,460 |
| 2024/09/27 | 136,900 | 137,800 | 135,800 | 135,800 | 10,786 |
| 2024/09/26 | 137,000 | 137,400 | 135,800 | 136,500 | 9,551 |
| 2024/09/25 | 135,000 | 136,300 | 134,200 | 135,800 | 11,332 |
| 2024/09/24 | 134,900 | 135,000 | 133,500 | 134,700 | 12,313 |
| 2024/09/20 | 135,300 | 136,600 | 133,900 | 134,700 | 23,512 |
| 2024/09/19 | 135,400 | 135,800 | 133,700 | 133,800 | 10,473 |
| 2024/09/18 | 135,300 | 135,400 | 133,600 | 134,700 | 7,919 |
| 2024/09/17 | 135,400 | 135,700 | 134,100 | 135,200 | 6,897 |
| 2024/09/13 | 134,300 | 135,700 | 134,000 | 135,000 | 17,365 |
| 2024/09/12 | 134,300 | 135,100 | 133,600 | 134,200 | 7,318 |
| 2024/09/11 | 133,600 | 134,300 | 132,800 | 133,300 | 10,258 |
| 2024/09/10 | 133,000 | 135,200 | 133,000 | 133,700 | 10,069 |
| 2024/09/09 | 133,100 | 133,500 | 132,000 | 132,400 | 8,192 |
| 2024/09/06 | 132,700 | 134,200 | 132,000 | 133,100 | 11,537 |
| 2024/09/05 | 132,000 | 133,600 | 131,600 | 131,900 | 11,253 |
| 2024/09/04 | 132,600 | 133,300 | 131,800 | 132,100 | 7,826 |
| 2024/09/03 | 133,500 | 133,500 | 131,900 | 132,900 | 6,554 |
| 2024/09/02 | 134,100 | 134,800 | 133,000 | 133,400 | 10,010 |
| 2024/08/30 | 134,500 | 135,200 | 132,700 | 133,600 | 22,291 |
| 2024/08/29 | 134,800 | 136,400 | 134,500 | 135,500 | 19,788 |
| 2024/08/28 | 136,500 | 138,000 | 135,600 | 136,500 | 32,575 |
| 2024/08/27 | 134,300 | 136,200 | 134,000 | 136,000 | 10,353 |
| 2024/08/26 | 133,300 | 134,400 | 133,200 | 134,300 | 9,082 |
| 2024/08/23 | 133,000 | 133,700 | 131,600 | 132,700 | 7,662 |
| 2024/08/22 | 132,600 | 133,100 | 131,500 | 133,000 | 7,794 |
| 2024/08/21 | 132,200 | 133,900 | 132,000 | 133,200 | 9,526 |
| 2024/08/20 | 134,000 | 134,400 | 131,700 | 132,000 | 9,729 |
| 2024/08/19 | 133,100 | 133,300 | 131,300 | 133,100 | 11,451 |
| 2024/08/16 | 131,400 | 133,100 | 131,400 | 133,100 | 10,512 |
| 2024/08/15 | 131,100 | 132,300 | 130,100 | 132,300 | 11,797 |
| 2024/08/14 | 130,800 | 131,900 | 129,500 | 131,900 | 12,523 |
| 2024/08/13 | 128,100 | 130,600 | 127,800 | 130,400 | 16,260 |
| 2024/08/09 | 129,400 | 130,100 | 127,300 | 127,600 | 19,920 |
| 2024/08/08 | 128,800 | 131,100 | 128,200 | 129,400 | 15,242 |
| 2024/08/07 | 128,200 | 132,100 | 126,600 | 129,300 | 27,109 |
| 2024/08/06 | 126,000 | 131,200 | 124,400 | 130,200 | 19,537 |
| 2024/08/05 | 127,200 | 127,900 | 124,600 | 125,000 | 25,260 |
| 2024/08/02 | 130,000 | 130,300 | 127,800 | 128,300 | 18,250 |
| 2024/08/01 | 130,700 | 131,500 | 129,300 | 131,300 | 12,760 |
| 2024/07/31 | 131,700 | 132,000 | 130,500 | 131,400 | 12,480 |
| 2024/07/30 | 130,900 | 133,100 | 130,300 | 132,100 | 16,362 |
| 2024/07/29 | 130,900 | 131,400 | 129,300 | 130,900 | 10,586 |
| 2024/07/26 | 130,100 | 131,200 | 129,800 | 130,500 | 6,765 |
| 2024/07/25 | 130,900 | 131,700 | 130,000 | 130,300 | 9,663 |
| 2024/07/24 | 132,200 | 132,500 | 130,700 | 131,200 | 10,014 |
| 2024/07/23 | 134,300 | 134,400 | 131,400 | 132,100 | 9,758 |
| 2024/07/22 | 133,800 | 134,400 | 133,200 | 134,400 | 13,978 |
| 2024/07/19 | 133,100 | 133,800 | 132,500 | 133,800 | 12,131 |
| 2024/07/18 | 132,600 | 133,700 | 131,700 | 133,000 | 9,883 |
| 2024/07/17 | 131,500 | 133,000 | 131,000 | 132,600 | 11,249 |
| 2024/07/16 | 133,500 | 133,600 | 131,400 | 131,800 | 8,645 |
| 2024/07/12 | 130,200 | 133,500 | 130,000 | 132,800 | 12,729 |
| 2024/07/11 | 130,900 | 131,200 | 130,200 | 130,500 | 9,231 |
| 2024/07/10 | 129,700 | 130,600 | 129,600 | 130,200 | 7,798 |
| 2024/07/09 | 130,100 | 131,000 | 129,400 | 130,600 | 6,781 |
| 2024/07/08 | 128,200 | 130,800 | 128,200 | 130,300 | 10,684 |
| 2024/07/05 | 128,000 | 128,700 | 126,100 | 127,600 | 15,822 |
| 2024/07/04 | 129,900 | 130,600 | 128,600 | 129,300 | 7,853 |
| 2024/07/03 | 130,100 | 130,800 | 129,200 | 129,800 | 10,608 |
| 2024/07/02 | 130,700 | 131,100 | 129,400 | 130,400 | 9,736 |
| 2024/07/01 | 132,500 | 132,600 | 129,400 | 129,600 | 14,220 |
| 2024/06/28 | 133,500 | 133,500 | 129,800 | 131,300 | 9,755 |
| 2024/06/27 | 133,900 | 133,900 | 130,400 | 131,900 | 16,838 |
| 2024/06/26 | 134,100 | 134,600 | 132,800 | 134,400 | 10,141 |
| 2024/06/25 | 133,900 | 134,300 | 133,700 | 134,300 | 8,228 |
| 2024/06/24 | 133,000 | 133,800 | 132,900 | 133,100 | 7,755 |
| 2024/06/21 | 133,100 | 134,200 | 132,400 | 133,000 | 22,602 |
| 2024/06/20 | 132,300 | 134,300 | 132,200 | 133,600 | 8,989 |
| 2024/06/19 | 131,900 | 133,000 | 131,600 | 132,500 | 10,613 |
| 2024/06/18 | 130,200 | 132,100 | 130,100 | 131,800 | 13,491 |
| 2024/06/17 | 132,200 | 132,600 | 128,900 | 129,900 | 21,847 |
| 2024/06/14 | 132,600 | 133,300 | 131,600 | 131,700 | 21,996 |
| 2024/06/13 | 133,500 | 134,200 | 132,200 | 132,600 | 17,345 |
| 2024/06/12 | 131,700 | 133,600 | 131,600 | 133,600 | 15,167 |
| 2024/06/11 | 132,000 | 132,500 | 131,000 | 131,500 | 11,525 |
| 2024/06/10 | 131,700 | 131,800 | 130,300 | 131,800 | 13,364 |
| 2024/06/07 | 132,400 | 132,800 | 130,200 | 131,300 | 19,553 |
| 2024/06/06 | 131,800 | 132,900 | 129,900 | 132,900 | 28,889 |
| 2024/06/05 | 130,900 | 132,200 | 129,700 | 131,300 | 22,294 |
| 2024/06/04 | 129,800 | 131,900 | 129,100 | 130,900 | 22,459 |
| 2024/06/03 | 130,700 | 131,700 | 129,300 | 129,300 | 25,439 |
| 2024/05/31 | 128,300 | 131,000 | 128,300 | 130,500 | 296,786 |
| 2024/05/30 | 130,100 | 130,200 | 127,800 | 129,200 | 26,819 |
| 2024/05/29 | 133,500 | 133,900 | 129,500 | 130,300 | 29,805 |
| 2024/05/28 | 131,500 | 134,000 | 131,500 | 133,700 | 23,043 |
| 2024/05/27 | 131,700 | 132,000 | 128,800 | 131,600 | 26,856 |
| 2024/05/24 | 131,900 | 132,400 | 130,200 | 131,300 | 26,383 |
| 2024/05/23 | 129,100 | 133,000 | 128,900 | 133,000 | 25,577 |
| 2024/05/22 | 131,400 | 131,600 | 128,800 | 129,800 | 25,122 |
| 2024/05/21 | 131,500 | 131,900 | 130,300 | 131,200 | 24,023 |
| 2024/05/20 | 132,500 | 132,800 | 130,900 | 132,200 | 23,331 |
| 2024/05/17 | 131,600 | 133,100 | 131,100 | 132,700 | 24,309 |
| 2024/05/16 | 132,700 | 134,500 | 132,300 | 133,300 | 24,754 |
| 2024/05/15 | 133,700 | 133,900 | 130,500 | 132,900 | 37,226 |
| 2024/05/14 | 135,000 | 135,800 | 134,100 | 134,500 | 21,860 |
| 2024/05/13 | 132,500 | 134,300 | 132,500 | 134,200 | 18,998 |
| 2024/05/10 | 133,000 | 133,900 | 131,400 | 133,900 | 41,755 |
| 2024/05/09 | 130,900 | 133,100 | 130,700 | 132,500 | 19,426 |
| 2024/05/08 | 130,900 | 131,500 | 130,200 | 130,500 | 18,454 |
| 2024/05/07 | 130,200 | 131,500 | 129,900 | 130,800 | 19,809 |
| 2024/05/02 | 129,300 | 131,700 | 128,900 | 128,900 | 27,288 |
| 2024/05/01 | 127,800 | 129,700 | 127,500 | 129,200 | 16,451 |
| 2024/04/30 | 128,600 | 129,400 | 128,100 | 128,500 | 29,313 |
| 2024/04/26 | 130,000 | 130,200 | 127,700 | 129,000 | 19,369 |
| 2024/04/25 | 131,500 | 132,100 | 130,600 | 130,600 | 18,684 |
| 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 |