！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
1,183.9
円
(09:53)
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 | 1,179 | -13 | -1.1 | 532,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,216 | 1,267 | 1,159 | 1,192 | -24 | -2.0 | 1,201,800 |
| 4/19 | 1,233 | 1,275 | 1,189 | 1,216 | -52 | -4.1 | 1,322,400 |
| 4/12 | 1,308 | 1,366 | 1,254 | 1,268 | -11 | -0.9 | 1,398,200 |
| 4/5 | 1,372 | 1,375 | 1,246 | 1,279 | -72 | -5.3 | 2,147,600 |
| 3/29 | 1,390 | 1,410 | 1,314 | 1,351 | -16 | -1.2 | 1,347,700 |
| 3/22 | 1,385 | 1,420 | 1,329 | 1,367 | -30 | -2.2 | 1,745,300 |
| 3/15 | 1,313 | 1,407 | 1,288 | 1,397 | +63 | +4.7 | 2,255,200 |
| 3/8 | 1,364 | 1,438 | 1,298 | 1,334 | -5 | -0.4 | 3,320,600 |
| 3/1 | 1,428 | 1,507 | 1,333 | 1,339 | -95 | -6.6 | 3,951,400 |
| 2/22 | 1,577 | 1,585 | 1,425 | 1,434 | -150 | -9.5 | 5,278,100 |
| 2/16 | 1,612 | 1,779 | 1,511 | 1,584 | -9 | -0.6 | 5,439,800 |
| 2/9 | 1,526 | 1,623 | 1,501 | 1,593 | +57 | +3.7 | 3,062,700 |
| 2/2 | 1,645 | 1,664 | 1,526 | 1,536 | -108 | -6.6 | 2,815,000 |
| 1/26 | 1,500 | 1,719 | 1,464 | 1,644 | +186 | +12.8 | 4,115,000 |
| 1/19 | 1,541 | 1,573 | 1,395 | 1,458 | -118 | -7.5 | 3,777,000 |
| 1/12 | 1,681 | 1,771 | 1,555 | 1,576 | -76 | -4.6 | 2,628,700 |
| 1/5 | 1,753 | 1,805 | 1,652 | 1,652 | -164 | -9.0 | 1,118,500 |
| 12/29 | 1,763 | 1,928 | 1,755 | 1,816 | +76 | +4.4 | 2,267,800 |
| 12/22 | 1,769 | 1,882 | 1,698 | 1,740 | -27 | -1.5 | 2,149,800 |
| 12/15 | 1,763 | 1,808 | 1,711 | 1,767 | -13 | -0.7 | 2,049,100 |
| 12/8 | 1,843 | 1,917 | 1,770 | 1,780 | -12 | -0.7 | 3,219,100 |
| 12/1 | 1,880 | 1,969 | 1,790 | 1,792 | -60 | -3.2 | 3,937,200 |
| 11/24 | 1,653 | 1,915 | 1,653 | 1,852 | +239 | +14.8 | 4,903,400 |
| 11/17 | 1,419 | 1,764 | 1,398 | 1,613 | +217 | +15.5 | 7,575,000 |
| 11/10 | 1,380 | 1,448 | 1,361 | 1,396 | +68 | +5.1 | 2,255,600 |
| 11/2 | 1,255 | 1,328 | 1,224 | 1,328 | +59 | +4.7 | 1,795,900 |
| 10/27 | 1,252 | 1,366 | 1,236 | 1,269 | +4 | +0.3 | 2,163,600 |
| 10/20 | 1,347 | 1,367 | 1,252 | 1,265 | -100 | -7.3 | 2,106,600 |
| 10/13 | 1,440 | 1,459 | 1,363 | 1,365 | -74 | -5.1 | 1,362,200 |
| 10/6 | 1,425 | 1,460 | 1,359 | 1,439 | +18 | +1.3 | 2,587,500 |
▶︎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