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
1,347
円
(22:49)
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 |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,005 | +7.3 | 1,935 | 4,702,400 | 887,500 | 565,700 | 0.64 |
| 8/19 | 1,868 | +27.2 | 1,956 | 11,654,000 | 772,000 | 576,400 | 0.75 |
| 8/12 | 1,469 | -2.1 | 1,500 | 1,907,100 | 794,500 | 665,400 | 0.84 |
| 8/5 | 1,501 | +17.1 | 1,468 | 6,554,500 | 1,097,600 | 643,900 | 0.59 |
| 7/29 | 1,282 | -1.2 | 1,230 | 3,075,700 | 1,079,100 | 799,700 | 0.74 |
| 7/22 | 1,297 | +9.0 | 1,271 | 2,967,700 | 1,167,200 | 736,200 | 0.63 |
| 7/15 | 1,190 | -2.1 | 1,191 | 3,854,000 | 1,013,900 | 905,300 | 0.89 |
| 7/8 | 1,216 | +10.6 | 1,167 | 4,573,000 | 1,129,900 | 905,700 | 0.80 |
| 7/1 | 1,100 | -10.8 | 1,191 | 5,113,400 | 829,600 | 1,130,200 | 1.36 |
| 6/24 | 1,233 | +27.2 | 1,110 | 7,734,300 | 1,042,000 | 976,000 | 0.94 |
| 6/17 | 969 | -21.2 | 1,055 | 5,125,400 | 800,500 | 1,303,900 | 1.63 |
| 6/10 | 1,230 | +21.1 | 1,188 | 7,343,700 | 989,300 | 1,172,600 | 1.19 |
| 6/3 | 1,016 | -6.6 | 1,073 | 4,342,500 | 877,000 | 1,554,200 | 1.77 |
| 5/27 | 1,088 | -2.2 | 1,154 | 5,811,400 | 908,800 | 1,558,000 | 1.71 |
| 5/20 | 1,112 | +14.4 | 1,101 | 4,988,100 | 918,600 | 1,454,200 | 1.58 |
| 5/13 | 972 | -3.4 | 898 | 4,800,400 | 925,400 | 1,617,800 | 1.75 |
| 5/6 | 1,006 | -3.7 | 1,007 | 1,738,400 | ー | ー | ー |
| 4/28 | 1,045 | +2.5 | 1,060 | 4,369,300 | 740,200 | 1,657,200 | 2.24 |
| 4/22 | 1,020 | -18.4 | 1,114 | 6,203,700 | 793,800 | 1,702,100 | 2.14 |
| 4/15 | 1,250 | -6.9 | 1,298 | 8,642,200 | 809,900 | 1,798,700 | 2.22 |
| 4/8 | 1,343 | +7.2 | 1,322 | 10,024,700 | 824,200 | 1,735,900 | 2.11 |
| 4/1 | 1,253 | +2.7 | 1,249 | 11,540,900 | 661,800 | 1,730,200 | 2.61 |
| 3/25 | 1,220 | +5.8 | 1,155 | 12,118,300 | 729,400 | 1,489,100 | 2.04 |
| 3/18 | 1,153 | +27.0 | 1,013 | 12,827,300 | 579,700 | 1,223,000 | 2.11 |
| 3/11 | 908 | -7.0 | 930 | 9,408,800 | 329,400 | 1,019,600 | 3.10 |
| 3/4 | 976 | +16.8 | 936 | 8,324,600 | 354,100 | 873,700 | 2.47 |
| 2/25 | 836 | -5.5 | 810 | 3,276,600 | 461,700 | 381,600 | 0.83 |
| 2/18 | 885 | -21.6 | 941 | 4,880,900 | 355,800 | 384,000 | 1.08 |
| 2/10 | 1,129 | -5.3 | 1,102 | 2,450,400 | 291,900 | 299,000 | 1.02 |
| 2/4 | 1,192 | +3.4 | 1,220 | 2,508,400 | 261,300 | 294,200 | 1.13 |
▶︎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
