！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
1,178.3
円
(10:34)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,169 | 1,205 | 1,162 | 1,173 | -18 | -1.5 | 305,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,372 | 1,375 | 1,159 | 1,191 | -160 | -11.8 | 6,312,400 |
| 24/03 | 1,384 | 1,438 | 1,288 | 1,351 | -33 | -2.4 | 9,461,200 |
| 24/02 | 1,595 | 1,779 | 1,375 | 1,384 | -249 | -15.3 | 18,170,300 |
| 24/01 | 1,753 | 1,805 | 1,395 | 1,633 | -183 | -10.1 | 13,223,500 |
| 23/12 | 1,867 | 1,928 | 1,698 | 1,816 | -83 | -4.4 | 10,658,900 |
| 23/11 | 1,291 | 1,969 | 1,224 | 1,899 | +625 | +49.1 | 18,939,800 |
| 23/10 | 1,425 | 1,460 | 1,232 | 1,274 | -147 | -10.3 | 8,774,100 |
| 23/09 | 1,599 | 1,685 | 1,327 | 1,421 | -196 | -12.1 | 11,874,800 |
| 23/08 | 1,670 | 1,892 | 1,493 | 1,617 | -55 | -3.3 | 18,789,400 |
| 23/07 | 1,869 | 1,885 | 1,554 | 1,672 | -193 | -10.4 | 9,676,200 |
| 23/06 | 2,000 | 2,062 | 1,724 | 1,865 | -140 | -7.0 | 17,206,400 |
| 23/05 | 2,270 | 2,667 | 1,998 | 2,005 | -228 | -10.2 | 16,564,000 |
| 23/04 | 2,360 | 2,448 | 2,045 | 2,233 | -70 | -3.0 | 11,453,900 |
| 23/03 | 2,437 | 2,827 | 2,171 | 2,303 | -34 | -1.5 | 18,699,000 |
| 23/02 | 2,222 | 2,763 | 2,186 | 2,337 | +141 | +6.4 | 18,454,200 |
| 23/01 | 1,723 | 2,219 | 1,633 | 2,196 | +466 | +26.9 | 11,488,200 |
| 22/12 | 2,361 | 2,508 | 1,641 | 1,730 | -531 | -23.5 | 15,953,900 |
| 22/11 | 2,258 | 2,382 | 1,875 | 2,261 | -14 | -0.6 | 15,815,900 |
| 22/10 | 1,950 | 2,474 | 1,922 | 2,275 | +277 | +13.9 | 18,805,700 |
| 22/09 | 2,085 | 2,543 | 1,951 | 1,998 | -66 | -3.2 | 23,871,900 |
| 22/08 | 1,283 | 2,169 | 1,271 | 2,064 | +782 | +61.0 | 28,621,100 |
| 22/07 | 1,168 | 1,336 | 1,079 | 1,282 | +95 | +8.0 | 15,544,800 |
| 22/06 | 1,089 | 1,294 | 944 | 1,187 | +92 | +8.4 | 26,519,700 |
| 22/05 | 1,024 | 1,217 | 818 | 1,095 | +50 | +4.8 | 19,403,500 |
| 22/04 | 1,256 | 1,406 | 988 | 1,045 | -241 | -18.7 | 30,929,000 |
| 22/03 | 855 | 1,347 | 842 | 1,286 | +440 | +52.0 | 51,461,800 |
| 22/02 | 1,242 | 1,388 | 753 | 846 | -357 | -29.7 | 13,746,500 |
| 22/01 | 1,984 | 2,009 | 1,119 | 1,203 | -754 | -38.5 | 8,115,900 |
| 21/12 | 2,593 | 2,644 | 1,944 | 1,957 | -635 | -24.5 | 7,161,500 |
| 21/11 | 3,880 | 4,175 | 2,538 | 2,592 | -1,243 | -32.4 | 7,478,900 |
▶︎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