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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,928 (23/12/26) | 860 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,805 (24/01/04) | 860 (24/10/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,313 | 1,360 | 1,289 | 1,340 | +54 | +4.2 | 1,377,500 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,421 | -3.9 | 1,468 | 1,850,700 | 591,600 | 1,522,800 | 2.57 |
| 9/22 | 1,478 | +0.7 | 1,487 | 2,507,300 | 554,800 | 1,509,700 | 2.72 |
| 9/15 | 1,468 | -5.7 | 1,418 | 5,258,800 | 375,800 | 1,531,900 | 4.08 |
| 9/8 | 1,557 | -3.2 | 1,619 | 1,847,600 | 275,800 | 1,559,700 | 5.66 |
| 9/1 | 1,608 | -3.9 | 1,631 | 1,980,200 | 299,300 | 1,558,700 | 5.21 |
| 8/25 | 1,673 | +5.0 | 1,693 | 4,811,900 | 306,800 | 1,515,800 | 4.94 |
| 8/18 | 1,594 | +3.6 | 1,705 | 8,981,400 | 76,900 | 1,548,900 | 20.14 |
| 8/10 | 1,538 | -1.5 | 1,533 | 1,400,200 | 66,100 | 1,331,100 | 20.14 |
| 8/4 | 1,562 | -2.9 | 1,593 | 2,656,700 | 102,000 | 1,289,500 | 12.64 |
| 7/28 | 1,609 | -3.0 | 1,616 | 2,534,200 | 139,600 | 1,256,400 | 9.00 |
| 7/21 | 1,659 | -6.6 | 1,708 | 1,610,900 | 73,400 | 1,356,000 | 18.47 |
| 7/14 | 1,777 | +3.0 | 1,771 | 2,331,500 | 141,500 | 1,275,300 | 9.01 |
| 7/7 | 1,725 | -7.5 | 1,784 | 2,569,000 | 135,800 | 1,324,200 | 9.75 |
| 6/30 | 1,865 | -0.2 | 1,829 | 2,837,500 | 131,700 | 1,255,100 | 9.53 |
| 6/23 | 1,868 | +5.5 | 1,906 | 4,785,600 | 136,200 | 1,243,700 | 9.13 |
| 6/16 | 1,770 | -5.9 | 1,815 | 3,861,300 | 175,000 | 1,112,700 | 6.36 |
| 6/9 | 1,881 | -4.9 | 1,951 | 4,590,500 | 176,500 | 1,017,900 | 5.77 |
| 6/2 | 1,978 | -4.7 | 2,029 | 3,071,400 | 185,500 | 813,800 | 4.39 |
| 5/26 | 2,076 | -10.0 | 2,219 | 3,688,900 | 221,000 | 664,500 | 3.01 |
| 5/19 | 2,307 | -7.7 | 2,476 | 6,981,600 | 291,300 | 498,900 | 1.71 |
| 5/12 | 2,500 | +9.2 | 2,428 | 2,818,900 | 293,700 | 393,400 | 1.34 |
| 5/2 | 2,290 | +2.6 | 2,262 | 1,134,700 | ー | ー | ー |
| 4/28 | 2,233 | +5.6 | 2,170 | 3,495,800 | 260,700 | 482,500 | 1.85 |
| 4/21 | 2,115 | -4.1 | 2,197 | 2,163,800 | 280,400 | 526,600 | 1.88 |
| 4/14 | 2,205 | +3.9 | 2,133 | 2,480,600 | 299,700 | 597,400 | 1.99 |
| 4/7 | 2,122 | -7.9 | 2,212 | 3,313,700 | 365,500 | 680,200 | 1.86 |
| 3/31 | 2,303 | -2.6 | 2,276 | 2,927,100 | 447,200 | 559,100 | 1.25 |
▶︎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
