！決算発表予定日 2024/05/14
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
ー
円
(ー)
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 |
|---|---|
| 2,667 (23/05/16) | 1,159 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,805 (24/01/04) | 1,159 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,190 | 1,205 | 1,173 | 1,180 | -5 | -0.4 | 206,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,385 | 1,392 | 1,338 | 1,379 | -18 | -1.3 | 540,500 |
| 3/15 | 1,356 | 1,407 | 1,343 | 1,397 | +27 | +2.0 | 452,100 |
| 3/14 | 1,388 | 1,399 | 1,369 | 1,370 | -3 | -0.2 | 341,600 |
| 3/13 | 1,387 | 1,387 | 1,351 | 1,373 | +8 | +0.6 | 352,900 |
| 3/12 | 1,320 | 1,369 | 1,293 | 1,365 | +26 | +1.9 | 515,600 |
| 3/11 | 1,313 | 1,349 | 1,288 | 1,339 | +5 | +0.4 | 593,000 |
| 3/8 | 1,325 | 1,378 | 1,324 | 1,334 | -2 | -0.2 | 564,300 |
| 3/7 | 1,369 | 1,374 | 1,330 | 1,336 | -32 | -2.3 | 583,800 |
| 3/6 | 1,328 | 1,394 | 1,316 | 1,368 | +34 | +2.6 | 613,900 |
| 3/5 | 1,318 | 1,349 | 1,298 | 1,334 | -28 | -2.1 | 635,200 |
| 3/4 | 1,364 | 1,438 | 1,355 | 1,362 | +23 | +1.7 | 923,400 |
| 3/1 | 1,384 | 1,412 | 1,333 | 1,339 | -45 | -3.3 | 792,400 |
| 2/29 | 1,425 | 1,425 | 1,375 | 1,384 | -25 | -1.8 | 843,500 |
| 2/28 | 1,491 | 1,507 | 1,409 | 1,409 | -70 | -4.7 | 914,000 |
| 2/27 | 1,426 | 1,479 | 1,408 | 1,479 | +57 | +4.0 | 739,400 |
| 2/26 | 1,428 | 1,452 | 1,398 | 1,422 | -12 | -0.8 | 662,100 |
| 2/22 | 1,474 | 1,502 | 1,425 | 1,434 | -12 | -0.8 | 743,600 |
| 2/21 | 1,483 | 1,491 | 1,427 | 1,446 | -73 | -4.8 | 1,115,400 |
| 2/20 | 1,479 | 1,564 | 1,473 | 1,519 | +59 | +4.0 | 1,415,200 |
| 2/19 | 1,577 | 1,585 | 1,436 | 1,460 | -124 | -7.8 | 2,003,900 |
| 2/16 | 1,704 | 1,704 | 1,544 | 1,584 | -68 | -4.1 | 1,544,300 |
| 2/15 | 1,707 | 1,779 | 1,645 | 1,652 | +105 | +6.8 | 2,129,600 |
| 2/14 | 1,580 | 1,593 | 1,511 | 1,547 | -60 | -3.7 | 1,125,500 |
| 2/13 | 1,612 | 1,632 | 1,579 | 1,607 | +14 | +0.9 | 640,400 |
| 2/9 | 1,528 | 1,623 | 1,526 | 1,593 | +60 | +3.9 | 767,100 |
| 2/8 | 1,526 | 1,562 | 1,501 | 1,533 | -7 | -0.5 | 461,600 |
| 2/7 | 1,558 | 1,559 | 1,507 | 1,540 | -21 | -1.4 | 641,500 |
| 2/6 | 1,561 | 1,577 | 1,528 | 1,561 | -2 | -0.1 | 518,600 |
| 2/5 | 1,526 | 1,594 | 1,518 | 1,563 | +27 | +1.8 | 673,900 |
| 2/2 | 1,585 | 1,587 | 1,526 | 1,536 | -49 | -3.1 | 635,200 |
▶︎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