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 |
|---|---|---|---|---|---|
| 2025/06/13 | 129,400 | 129,900 | 127,900 | 129,900 | 20,915 |
| 2025/06/12 | 129,000 | 129,500 | 128,200 | 129,000 | 12,398 |
| 2025/06/11 | 127,600 | 128,800 | 127,300 | 128,500 | 10,156 |
| 2025/06/10 | 127,300 | 127,500 | 126,900 | 127,200 | 7,009 |
| 2025/06/09 | 128,000 | 128,500 | 127,300 | 127,300 | 7,562 |
| 2025/06/06 | 127,200 | 128,300 | 127,000 | 127,900 | 4,344 |
| 2025/06/05 | 127,000 | 127,300 | 126,400 | 127,300 | 8,609 |
| 2025/06/04 | 127,900 | 128,300 | 127,600 | 128,000 | 5,128 |
| 2025/06/03 | 127,700 | 128,100 | 126,900 | 127,600 | 5,832 |
| 2025/06/02 | 127,500 | 127,900 | 127,100 | 127,900 | 9,696 |
| 2025/05/30 | 128,500 | 128,500 | 126,700 | 127,100 | 15,712 |
| 2025/05/29 | 128,000 | 128,400 | 127,100 | 128,400 | 15,688 |
| 2025/05/28 | 126,100 | 127,800 | 125,900 | 127,400 | 8,293 |
| 2025/05/27 | 126,100 | 126,600 | 125,900 | 126,000 | 5,919 |
| 2025/05/26 | 125,400 | 126,100 | 125,100 | 125,600 | 5,151 |
| 2025/05/23 | 124,700 | 125,400 | 124,400 | 125,400 | 5,518 |
| 2025/05/22 | 124,500 | 124,900 | 124,000 | 124,500 | 4,916 |
| 2025/05/21 | 124,700 | 124,900 | 124,000 | 124,400 | 8,523 |
| 2025/05/20 | 126,000 | 126,100 | 123,800 | 124,400 | 11,023 |
| 2025/05/19 | 125,600 | 125,800 | 124,200 | 125,600 | 8,808 |
| 2025/05/16 | 126,200 | 126,400 | 124,800 | 125,800 | 11,928 |
| 2025/05/15 | 126,300 | 126,500 | 125,300 | 126,300 | 11,251 |
| 2025/05/14 | 125,600 | 126,400 | 124,900 | 126,400 | 11,849 |
| 2025/05/13 | 127,300 | 127,500 | 125,200 | 126,300 | 16,042 |
| 2025/05/12 | 127,500 | 128,000 | 126,500 | 128,000 | 10,257 |
| 2025/05/09 | 126,300 | 127,500 | 125,800 | 127,500 | 16,620 |
| 2025/05/08 | 128,400 | 128,600 | 126,000 | 126,000 | 11,060 |
| 2025/05/07 | 127,900 | 129,500 | 126,800 | 129,000 | 39,060 |
| 2025/05/02 | 126,800 | 127,900 | 126,700 | 126,800 | 12,707 |
| 2025/05/01 | 123,400 | 127,200 | 123,100 | 126,800 | 14,356 |
| 2025/04/30 | 122,800 | 123,700 | 122,300 | 123,200 | 11,816 |
| 2025/04/28 | 122,500 | 122,900 | 121,800 | 122,600 | 9,526 |
| 2025/04/25 | 123,500 | 123,600 | 122,400 | 122,600 | 7,898 |
| 2025/04/24 | 122,800 | 123,300 | 122,300 | 122,300 | 5,802 |
| 2025/04/23 | 123,800 | 124,000 | 122,500 | 123,000 | 7,160 |
| 2025/04/22 | 123,300 | 124,300 | 123,200 | 123,600 | 5,931 |
| 2025/04/21 | 123,200 | 124,300 | 123,000 | 123,500 | 5,458 |
| 2025/04/18 | 122,300 | 124,100 | 122,200 | 123,400 | 7,329 |
| 2025/04/17 | 122,600 | 123,400 | 122,000 | 122,100 | 9,766 |
| 2025/04/16 | 123,600 | 123,900 | 120,900 | 122,600 | 12,395 |
| 2025/04/15 | 124,800 | 124,900 | 121,400 | 123,000 | 9,582 |
| 2025/04/14 | 124,400 | 126,000 | 124,100 | 124,200 | 8,681 |
| 2025/04/11 | 122,500 | 124,900 | 121,400 | 124,400 | 10,412 |
| 2025/04/10 | 122,000 | 125,700 | 121,100 | 124,100 | 19,875 |
| 2025/04/09 | 117,800 | 120,900 | 117,800 | 120,600 | 15,355 |
| 2025/04/08 | 117,500 | 120,700 | 117,500 | 119,700 | 22,287 |
| 2025/04/07 | 118,500 | 121,000 | 117,200 | 118,100 | 21,633 |
| 2025/04/04 | 121,300 | 122,700 | 120,600 | 122,300 | 16,073 |
| 2025/04/03 | 120,700 | 121,200 | 119,500 | 121,200 | 9,009 |
| 2025/04/02 | 122,400 | 122,600 | 120,900 | 121,600 | 10,372 |
| 2025/04/01 | 121,200 | 122,300 | 121,000 | 121,400 | 9,702 |
| 2025/03/31 | 120,800 | 121,700 | 120,600 | 120,600 | 15,643 |
| 2025/03/28 | 122,800 | 123,300 | 119,000 | 121,600 | 26,538 |
| 2025/03/27 | 123,200 | 124,300 | 122,600 | 123,700 | 8,116 |
| 2025/03/26 | 122,000 | 123,000 | 121,200 | 123,000 | 11,148 |
| 2025/03/25 | 122,700 | 123,700 | 122,300 | 122,300 | 15,360 |
| 2025/03/24 | 123,600 | 123,900 | 122,300 | 123,000 | 7,995 |
| 2025/03/21 | 123,600 | 124,000 | 122,400 | 123,600 | 17,207 |
| 2025/03/19 | 122,900 | 123,900 | 122,300 | 123,000 | 8,690 |
| 2025/03/18 | 122,600 | 123,900 | 122,200 | 123,900 | 8,980 |
| 2025/03/17 | 123,400 | 123,500 | 122,000 | 122,700 | 8,166 |
| 2025/03/14 | 121,100 | 122,400 | 120,600 | 122,000 | 15,917 |
| 2025/03/13 | 119,700 | 121,200 | 119,400 | 120,400 | 11,109 |
| 2025/03/12 | 118,500 | 120,200 | 118,500 | 119,700 | 6,772 |
| 2025/03/11 | 117,600 | 119,600 | 117,600 | 118,500 | 10,652 |
| 2025/03/10 | 120,300 | 120,700 | 118,900 | 119,100 | 8,744 |
| 2025/03/07 | 120,700 | 121,300 | 119,600 | 120,400 | 11,514 |
| 2025/03/06 | 121,500 | 121,600 | 120,800 | 121,000 | 7,079 |
| 2025/03/05 | 121,900 | 122,400 | 120,500 | 121,400 | 11,989 |
| 2025/03/04 | 123,000 | 123,100 | 120,900 | 121,500 | 13,104 |
| 2025/03/03 | 125,500 | 125,500 | 122,400 | 122,600 | 14,247 |
| 2025/02/28 | 122,600 | 128,100 | 121,600 | 128,100 | 45,205 |
| 2025/02/27 | 120,000 | 122,500 | 120,000 | 122,200 | 19,093 |
| 2025/02/26 | 123,500 | 124,500 | 122,500 | 123,900 | 28,737 |
| 2025/02/25 | 122,600 | 124,200 | 122,100 | 123,800 | 18,738 |
| 2025/02/21 | 123,100 | 123,600 | 122,300 | 122,600 | 12,046 |
| 2025/02/20 | 123,400 | 123,700 | 123,100 | 123,700 | 5,715 |
| 2025/02/19 | 123,100 | 123,900 | 123,000 | 123,400 | 9,845 |
| 2025/02/18 | 123,600 | 124,000 | 123,100 | 123,600 | 6,757 |
| 2025/02/17 | 123,000 | 123,700 | 122,600 | 123,700 | 8,800 |
| 2025/02/14 | 123,300 | 124,700 | 123,300 | 123,400 | 12,179 |
| 2025/02/13 | 122,300 | 124,500 | 122,300 | 124,000 | 7,428 |
| 2025/02/12 | 122,500 | 123,200 | 122,100 | 122,400 | 9,046 |
| 2025/02/10 | 123,700 | 123,900 | 122,500 | 123,000 | 8,649 |
| 2025/02/07 | 125,100 | 125,100 | 123,600 | 123,800 | 8,580 |
| 2025/02/06 | 124,600 | 125,100 | 123,900 | 124,800 | 10,672 |
| 2025/02/05 | 124,700 | 125,200 | 124,000 | 124,600 | 11,913 |
| 2025/02/04 | 125,500 | 126,300 | 123,800 | 124,700 | 15,289 |
| 2025/02/03 | 127,300 | 128,300 | 125,500 | 125,800 | 10,384 |
| 2025/01/31 | 126,900 | 128,100 | 126,400 | 127,200 | 12,531 |
| 2025/01/30 | 126,900 | 127,100 | 126,000 | 126,000 | 18,640 |
| 2025/01/29 | 126,800 | 127,900 | 126,000 | 126,600 | 13,206 |
| 2025/01/28 | 126,500 | 128,200 | 126,300 | 127,300 | 15,319 |
| 2025/01/27 | 124,900 | 126,700 | 124,800 | 125,900 | 10,106 |
| 2025/01/24 | 123,300 | 125,400 | 122,800 | 124,400 | 9,295 |
| 2025/01/23 | 122,400 | 123,100 | 122,200 | 122,500 | 13,240 |
| 2025/01/22 | 122,500 | 123,300 | 122,200 | 122,400 | 10,609 |
| 2025/01/21 | 121,700 | 122,300 | 121,400 | 121,900 | 8,888 |
| 2025/01/20 | 121,900 | 122,100 | 121,300 | 121,900 | 6,690 |
| 2025/01/17 | 121,100 | 122,100 | 120,700 | 121,600 | 10,610 |
| 2025/01/16 | 121,000 | 121,900 | 120,900 | 121,400 | 7,661 |
| 2025/01/15 | 121,200 | 121,800 | 120,100 | 120,900 | 12,134 |
| 2025/01/14 | 121,200 | 122,300 | 121,200 | 121,300 | 12,088 |
| 2025/01/10 | 121,400 | 122,600 | 121,300 | 122,000 | 5,675 |
| 2025/01/09 | 122,200 | 122,800 | 121,300 | 122,100 | 5,728 |
| 2025/01/08 | 123,400 | 123,600 | 122,700 | 122,900 | 7,935 |
| 2025/01/07 | 124,900 | 125,100 | 122,700 | 122,900 | 9,924 |
| 2025/01/06 | 124,800 | 125,400 | 124,100 | 124,200 | 11,461 |