！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,214 | 1,215 | 1,162 | 1,180 | -12 | -1.0 | 665,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,192 | -2.0 | 1,219 | 1,201,800 | 50,400 | 1,102,500 | 21.88 |
| 4/19 | 1,216 | -4.1 | 1,233 | 1,322,400 | 47,600 | 1,099,500 | 23.10 |
| 4/12 | 1,268 | -0.9 | 1,302 | 1,398,200 | 43,300 | 1,116,100 | 25.78 |
| 4/5 | 1,279 | -5.3 | 1,299 | 2,147,600 | 48,100 | 1,128,200 | 23.46 |
| 3/29 | 1,351 | -1.2 | 1,336 | 1,347,700 | 72,600 | 1,053,600 | 14.51 |
| 3/22 | 1,367 | -2.2 | 1,371 | 1,745,300 | 75,700 | 1,045,000 | 13.80 |
| 3/15 | 1,397 | +4.7 | 1,353 | 2,255,200 | 79,200 | 985,100 | 12.44 |
| 3/8 | 1,334 | -0.4 | 1,360 | 3,320,600 | 79,100 | 1,034,300 | 13.08 |
| 3/1 | 1,339 | -6.6 | 1,413 | 3,951,400 | 90,900 | 1,113,200 | 12.25 |
| 2/22 | 1,434 | -9.5 | 1,483 | 5,278,100 | 91,300 | 894,500 | 9.80 |
| 2/16 | 1,584 | -0.6 | 1,633 | 5,439,800 | 95,700 | 870,000 | 9.09 |
| 2/9 | 1,593 | +3.7 | 1,553 | 3,062,700 | 135,800 | 846,700 | 6.23 |
| 2/2 | 1,536 | -6.6 | 1,602 | 2,815,000 | 155,800 | 858,700 | 5.51 |
| 1/26 | 1,644 | +12.8 | 1,644 | 4,115,000 | 174,200 | 778,400 | 4.47 |
| 1/19 | 1,458 | -7.5 | 1,472 | 3,777,000 | 162,300 | 811,700 | 5.00 |
| 1/12 | 1,576 | -4.6 | 1,662 | 2,628,700 | 154,100 | 805,900 | 5.23 |
| 1/5 | 1,652 | -9.0 | 1,710 | 1,118,500 | ー | ー | ー |
| 12/29 | 1,816 | +4.4 | 1,852 | 2,267,800 | 237,100 | 689,600 | 2.91 |
| 12/22 | 1,740 | -1.5 | 1,788 | 2,149,800 | 266,700 | 753,500 | 2.83 |
| 12/15 | 1,767 | -0.7 | 1,751 | 2,049,100 | 281,500 | 736,500 | 2.62 |
| 12/8 | 1,780 | -0.7 | 1,842 | 3,219,100 | 309,700 | 763,100 | 2.46 |
| 12/1 | 1,792 | -3.2 | 1,887 | 3,937,200 | 777,900 | 806,300 | 1.04 |
| 11/24 | 1,852 | +14.8 | 1,810 | 4,903,400 | 738,600 | 956,100 | 1.29 |
| 11/17 | 1,613 | +15.5 | 1,630 | 7,575,000 | 605,500 | 986,800 | 1.63 |
| 11/10 | 1,396 | +5.1 | 1,402 | 2,255,600 | 536,500 | 1,480,600 | 2.76 |
| 11/2 | 1,328 | +4.7 | 1,270 | 1,795,900 | 546,500 | 1,484,800 | 2.72 |
| 10/27 | 1,269 | +0.3 | 1,282 | 2,163,600 | 494,400 | 1,451,400 | 2.94 |
| 10/20 | 1,265 | -7.3 | 1,300 | 2,106,600 | 542,500 | 1,519,000 | 2.80 |
| 10/13 | 1,365 | -5.1 | 1,405 | 1,362,200 | 523,500 | 1,523,100 | 2.91 |
| 10/6 | 1,439 | +1.3 | 1,409 | 2,587,500 | 581,700 | 1,454,600 | 2.50 |
▶︎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