4449東証P貸借
業種 情報・通信業
ギフティ 株価時系列データ
PTS
1,004.1
円
(23:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,062 (23/06/07) | 1,008 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,805 (24/01/04) | 1,008 (24/05/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,013 | 1,041 | 992 | 1,016 | -7 | -0.7 | 584,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,032 | 1,049 | 1,008 | 1,023 | -9 | -0.9 | 454,100 |
| 5/30 | 1,026 | 1,056 | 1,025 | 1,032 | -19 | -1.8 | 396,000 |
| 5/29 | 1,100 | 1,101 | 1,049 | 1,051 | -60 | -5.4 | 446,800 |
| 5/28 | 1,092 | 1,138 | 1,089 | 1,111 | +37 | +3.5 | 560,000 |
| 5/27 | 1,062 | 1,080 | 1,047 | 1,074 | +9 | +0.9 | 210,900 |
| 5/24 | 1,045 | 1,081 | 1,030 | 1,065 | +7 | +0.7 | 257,800 |
| 5/23 | 1,052 | 1,068 | 1,041 | 1,058 | +3 | +0.3 | 313,300 |
| 5/22 | 1,100 | 1,102 | 1,055 | 1,055 | -50 | -4.5 | 434,200 |
| 5/21 | 1,138 | 1,149 | 1,105 | 1,105 | -20 | -1.8 | 267,300 |
| 5/20 | 1,086 | 1,152 | 1,074 | 1,125 | +22 | +2.0 | 654,300 |
| 5/17 | 1,121 | 1,134 | 1,085 | 1,103 | -45 | -3.9 | 540,100 |
| 5/16 | 1,193 | 1,224 | 1,139 | 1,148 | -24 | -2.1 | 739,800 |
| 5/15 | 1,235 | 1,265 | 1,150 | 1,172 | -107 | -8.4 | 1,219,900 |
| 5/14 | 1,235 | 1,279 | 1,212 | 1,279 | +45 | +3.7 | 343,900 |
| 5/13 | 1,221 | 1,253 | 1,218 | 1,234 | +12 | +1.0 | 235,500 |
| 5/10 | 1,236 | 1,249 | 1,218 | 1,222 | -8 | -0.7 | 257,800 |
| 5/9 | 1,234 | 1,244 | 1,213 | 1,230 | -7 | -0.6 | 187,800 |
| 5/8 | 1,235 | 1,270 | 1,227 | 1,237 | -17 | -1.4 | 245,400 |
| 5/7 | 1,202 | 1,269 | 1,202 | 1,254 | +74 | +6.3 | 394,500 |
| 5/2 | 1,190 | 1,205 | 1,173 | 1,180 | -5 | -0.4 | 206,900 |
| 5/1 | 1,169 | 1,205 | 1,162 | 1,185 | -6 | -0.5 | 216,100 |
| 4/30 | 1,214 | 1,215 | 1,179 | 1,191 | -1 | -0.1 | 242,400 |
| 4/26 | 1,190 | 1,197 | 1,159 | 1,192 | -15 | -1.2 | 289,200 |
| 4/25 | 1,225 | 1,234 | 1,198 | 1,207 | -16 | -1.3 | 243,900 |
| 4/24 | 1,231 | 1,245 | 1,221 | 1,223 | +3 | +0.3 | 158,500 |
| 4/23 | 1,261 | 1,267 | 1,219 | 1,220 | -32 | -2.6 | 257,600 |
| 4/22 | 1,216 | 1,252 | 1,206 | 1,252 | +36 | +3.0 | 252,600 |
| 4/19 | 1,250 | 1,251 | 1,209 | 1,216 | -48 | -3.8 | 334,000 |
| 4/18 | 1,233 | 1,275 | 1,220 | 1,264 | +36 | +2.9 | 262,600 |
| 4/17 | 1,249 | 1,249 | 1,189 | 1,228 | -10 | -0.8 | 257,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて