ＧＬＰ投資法人

3281

その他/その他/GLP J-REIT

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	136,700.0	138,100.0	135,900.0	136,600.0	+100.0	+0.07%	21,437
2026-03-12	136,500.0	136,800.0	135,700.0	136,500.0	-800.0	-0.58%	8,003
2026-03-11	136,000.0	137,800.0	135,600.0	137,300.0	+1000.0	+0.73%	13,446
2026-03-10	136,500.0	137,100.0	135,300.0	136,300.0	+100.0	+0.07%	21,322
2026-03-09	136,300.0	137,400.0	135,000.0	136,200.0	-1700.0	-1.23%	20,443
2026-03-06	139,000.0	139,100.0	137,400.0	137,900.0	-1400.0	-1.01%	17,407
2026-03-05	140,000.0	140,300.0	139,200.0	139,300.0	+1100.0	+0.80%	13,194
2026-03-04	139,200.0	139,400.0	137,000.0	138,200.0	-1000.0	-0.72%	20,820
2026-03-03	139,000.0	139,900.0	138,500.0	139,200.0	-1000.0	-0.71%	17,722
2026-03-02	140,000.0	140,400.0	139,300.0	140,200.0	+200.0	+0.14%	12,541
2026-02-27	143,300.0	143,300.0	140,000.0	140,000.0	-2500.0	-1.75%	22,302
2026-02-26	141,200.0	143,400.0	140,900.0	142,500.0	-2000.0	-1.38%	18,936
2026-02-25	143,700.0	144,500.0	143,100.0	144,500.0	+600.0	+0.42%	27,237
2026-02-24	143,900.0	144,400.0	142,800.0	143,900.0	+1700.0	+1.20%	14,881
2026-02-20	142,600.0	143,400.0	141,900.0	142,200.0	+300.0	+0.21%	11,831
2026-02-19	143,100.0	143,100.0	141,300.0	141,900.0	-1200.0	-0.84%	8,358
2026-02-18	141,500.0	143,200.0	140,900.0	143,100.0	+1400.0	+0.99%	7,389
2026-02-17	142,900.0	142,900.0	140,900.0	141,700.0	-1000.0	-0.70%	6,365
2026-02-16	140,800.0	142,800.0	139,900.0	142,700.0	+3000.0	+2.15%	8,759
2026-02-13	142,500.0	142,500.0	139,700.0	139,700.0	-2500.0	-1.76%	17,512
2026-02-12	141,800.0	142,400.0	141,000.0	142,200.0	-300.0	-0.21%	13,798
2026-02-10	143,600.0	143,600.0	142,100.0	142,500.0	-400.0	-0.28%	9,978
2026-02-09	142,700.0	144,100.0	142,200.0	142,900.0	+200.0	+0.14%	13,089
2026-02-06	143,600.0	143,600.0	142,400.0	142,700.0	-1400.0	-0.97%	12,129
2026-02-05	143,400.0	144,500.0	142,200.0	144,100.0	+200.0	+0.14%	14,411
2026-02-04	143,000.0	144,500.0	142,100.0	143,900.0	+1000.0	+0.70%	14,955
2026-02-03	141,600.0	143,600.0	141,500.0	142,900.0	+900.0	+0.63%	10,220
2026-02-02	142,200.0	142,900.0	141,400.0	142,000.0	-200.0	-0.14%	11,282
2026-01-30	144,200.0	144,200.0	142,100.0	142,200.0	-1700.0	-1.18%	18,618
2026-01-29	141,500.0	143,900.0	140,400.0	143,900.0	+1600.0	+1.12%	16,938
2026-01-28	142,000.0	142,400.0	141,500.0	142,300.0	-400.0	-0.28%	14,154
2026-01-27	143,600.0	143,600.0	142,000.0	142,700.0	-900.0	-0.63%	10,954
2026-01-26	144,000.0	144,200.0	142,400.0	143,600.0	-1400.0	-0.97%	13,752
2026-01-23	146,400.0	146,600.0	144,100.0	145,000.0	-400.0	-0.28%	13,018
2026-01-22	147,300.0	147,300.0	145,100.0	145,400.0	-500.0	-0.34%	12,704
2026-01-21	148,400.0	148,500.0	145,200.0	145,900.0	-2500.0	-1.68%	17,085
2026-01-20	150,800.0	150,800.0	148,400.0	148,400.0	-1800.0	-1.20%	13,910
2026-01-19	152,300.0	152,800.0	149,900.0	150,200.0	-1800.0	-1.18%	8,180
2026-01-16	151,800.0	152,100.0	151,200.0	152,000.0	+200.0	+0.13%	9,071
2026-01-15	150,800.0	151,800.0	149,900.0	151,800.0	+1500.0	+1.00%	9,957
2026-01-14	150,200.0	150,700.0	149,500.0	150,300.0	-1500.0	-0.99%	16,314
2026-01-13	151,600.0	151,800.0	150,100.0	151,800.0	+700.0	+0.46%	9,564
2026-01-09	151,000.0	151,800.0	150,300.0	151,100.0	+100.0	+0.07%	7,017
2026-01-08	150,700.0	151,700.0	149,700.0	151,000.0	+300.0	+0.20%	10,684
2026-01-07	149,500.0	150,900.0	148,700.0	150,700.0	+500.0	+0.33%	6,321
2026-01-06	149,700.0	150,300.0	149,000.0	150,200.0	+1400.0	+0.94%	7,299
2026-01-05	149,700.0	149,700.0	147,600.0	148,800.0	-100.0	-0.07%	9,001
2025-12-30	148,800.0	149,500.0	147,700.0	148,900.0	+100.0	+0.07%	9,829
2025-12-29	150,000.0	150,000.0	148,000.0	148,800.0	-300.0	-0.20%	6,117
2025-12-26	148,900.0	149,600.0	148,000.0	149,100.0	+100.0	+0.07%	9,344
2025-12-25	149,300.0	149,300.0	148,000.0	149,000.0	+1400.0	+0.95%	4,825
2025-12-24	147,300.0	148,400.0	147,200.0	147,600.0	-200.0	-0.14%	4,288
2025-12-23	146,800.0	147,800.0	146,100.0	147,800.0	+1700.0	+1.16%	5,808
2025-12-22	147,000.0	148,000.0	145,900.0	146,100.0	-200.0	-0.14%	7,031
2025-12-19	146,300.0	147,400.0	146,000.0	146,300.0	-200.0	-0.14%	11,681
2025-12-18	146,500.0	147,200.0	146,300.0	146,500.0	+600.0	+0.41%	8,125
2025-12-17	145,400.0	146,300.0	145,000.0	145,900.0	+500.0	+0.34%	7,621
2025-12-16	145,000.0	145,500.0	144,200.0	145,400.0	+700.0	+0.48%	8,074
2025-12-15	145,100.0	145,600.0	144,500.0	144,700.0	-900.0	-0.62%	5,989
2025-12-12	144,000.0	146,000.0	143,100.0	145,600.0	+2600.0	+1.82%	17,855
2025-12-11	145,000.0	145,100.0	142,300.0	143,000.0	-1700.0	-1.17%	5,792
2025-12-10	143,400.0	144,700.0	142,700.0	144,700.0	+1300.0	+0.91%	11,503
2025-12-09	142,500.0	143,600.0	141,800.0	143,400.0	+200.0	+0.14%	9,203
2025-12-08	143,600.0	144,400.0	142,000.0	143,200.0	-300.0	-0.21%	6,350
2025-12-05	143,800.0	144,800.0	143,500.0	143,500.0	-400.0	-0.28%	6,274
2025-12-04	145,600.0	145,600.0	143,900.0	143,900.0	-1300.0	-0.90%	8,830
2025-12-03	145,500.0	145,700.0	144,600.0	145,200.0	-700.0	-0.48%	6,119
2025-12-02	146,300.0	147,300.0	145,400.0	145,900.0	-400.0	-0.27%	8,071
2025-12-01	148,000.0	148,600.0	146,300.0	146,300.0	-1700.0	-1.15%	9,813
2025-11-28	148,600.0	148,900.0	147,600.0	148,000.0	-1000.0	-0.67%	10,248
2025-11-27	149,000.0	149,100.0	148,000.0	149,000.0	+600.0	+0.40%	7,305
2025-11-26	147,500.0	149,000.0	147,300.0	148,400.0	+1500.0	+1.02%	10,674
2025-11-25	146,100.0	147,900.0	145,600.0	146,900.0	+200.0	+0.14%	10,665
2025-11-21	144,400.0	146,700.0	144,100.0	146,700.0	+3200.0	+2.23%	16,977
2025-11-20	144,600.0	144,800.0	143,500.0	143,500.0	+400.0	+0.28%	8,109
2025-11-19	143,100.0	143,400.0	142,000.0	143,100.0	+100.0	+0.07%	8,554
2025-11-18	145,300.0	145,400.0	143,000.0	143,000.0	-2500.0	-1.72%	8,865
2025-11-17	143,500.0	145,500.0	143,300.0	145,500.0	+2100.0	+1.46%	8,677
2025-11-14	144,000.0	144,600.0	143,400.0	143,400.0	-400.0	-0.28%	11,737
2025-11-13	144,100.0	144,300.0	143,000.0	143,800.0	-300.0	-0.21%	7,038
2025-11-12	144,500.0	145,300.0	143,900.0	144,100.0	-400.0	-0.28%	10,047
2025-11-11	142,200.0	144,500.0	141,600.0	144,500.0	+2700.0	+1.90%	8,441
2025-11-10	142,900.0	143,000.0	141,600.0	141,800.0	-600.0	-0.42%	10,301
2025-11-07	142,100.0	142,900.0	141,800.0	142,400.0	+300.0	+0.21%	10,118
2025-11-06	141,300.0	142,100.0	140,900.0	142,100.0	+1200.0	+0.85%	8,619
2025-11-05	139,400.0	140,900.0	137,800.0	140,900.0	+900.0	+0.64%	22,291
2025-11-04	139,500.0	140,500.0	138,500.0	140,000.0	+300.0	+0.21%	10,052
2025-10-31	140,200.0	140,400.0	138,800.0	139,700.0	+600.0	+0.43%	10,993
2025-10-30	138,100.0	139,800.0	137,900.0	139,100.0	+500.0	+0.36%	11,213
2025-10-29	139,600.0	140,100.0	137,900.0	138,600.0	-1000.0	-0.72%	9,699
2025-10-28	140,000.0	140,500.0	139,000.0	139,600.0	-900.0	-0.64%	10,536
2025-10-27	139,900.0	140,500.0	139,400.0	140,500.0	+1000.0	+0.72%	8,801
2025-10-24	140,900.0	141,100.0	139,300.0	139,500.0	-800.0	-0.57%	10,520
2025-10-23	139,800.0	140,300.0	138,700.0	140,300.0	+200.0	+0.14%	13,918
2025-10-22	138,800.0	140,100.0	138,500.0	140,100.0	+2600.0	+1.89%	17,091
2025-10-21	138,500.0	139,200.0	137,500.0	137,500.0	-1000.0	-0.72%	10,112
2025-10-20	138,100.0	138,500.0	137,500.0	138,500.0	+1000.0	+0.73%	11,372
2025-10-17	137,200.0	138,300.0	136,400.0	137,500.0	-200.0	-0.15%	13,000
2025-10-16	135,100.0	137,700.0	134,700.0	137,700.0	+600.0	+0.44%	15,993
2025-10-15	138,100.0	138,800.0	135,500.0	137,100.0	-2200.0	-1.58%	24,793
2025-10-14	139,400.0	140,300.0	138,300.0	139,300.0	-1100.0	-0.78%	11,472
2025-10-10	140,500.0	140,800.0	139,800.0	140,400.0	-600.0	-0.43%	7,378
2025-10-09	140,300.0	141,000.0	139,400.0	141,000.0	+800.0	+0.57%	8,863
2025-10-08	141,100.0	141,500.0	140,200.0	140,200.0	-1000.0	-0.71%	10,515
2025-10-07	140,700.0	141,400.0	140,400.0	141,200.0	+200.0	+0.14%	9,931
2025-10-06	139,700.0	141,400.0	139,500.0	141,000.0	+2500.0	+1.81%	11,177
2025-10-03	137,200.0	138,800.0	137,200.0	138,500.0	+900.0	+0.65%	10,722
2025-10-02	137,500.0	138,700.0	136,300.0	137,600.0	+1000.0	+0.73%	13,229
2025-10-01	137,000.0	137,200.0	135,300.0	136,600.0	+100.0	+0.07%	12,114
2025-09-30	135,900.0	136,900.0	134,900.0	136,500.0	+2300.0	+1.71%	17,539
2025-09-29	136,800.0	136,800.0	134,100.0	134,200.0	-2100.0	-1.54%	8,967
2025-09-26	135,500.0	136,500.0	135,400.0	136,300.0	+1200.0	+0.89%	6,887
2025-09-25	134,700.0	135,700.0	134,000.0	135,100.0	+1000.0	+0.75%	9,924
2025-09-24	134,600.0	134,900.0	133,800.0	134,100.0	-1000.0	-0.74%	12,440
2025-09-22	135,600.0	136,000.0	134,600.0	135,100.0	-500.0	-0.37%	12,878
2025-09-19	135,900.0	136,900.0	134,900.0	135,600.0	-700.0	-0.51%	26,368
2025-09-18	136,200.0	136,400.0	135,700.0	136,300.0	+200.0	+0.15%	7,059
2025-09-17	136,000.0	136,500.0	135,000.0	136,100.0	-500.0	-0.37%	9,943
2025-09-16	135,100.0	136,900.0	135,100.0	136,600.0	+1000.0	+0.74%	11,749
2025-09-12	133,900.0	135,600.0	133,900.0	135,600.0	—	—	14,930

直近120営業日分を表示