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 |
|---|---|
| 2,275 (23/05/24) | 1,074 (24/05/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,805 (24/01/04) | 1,074 (24/05/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,086 | 1,152 | 1,055 | 1,055 | -48 | -4.4 | 1,355,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,489 | 1,538 | 1,398 | 1,421 | -57 | -3.9 | 1,850,700 |
| 9/22 | 1,426 | 1,548 | 1,390 | 1,478 | +10 | +0.7 | 2,507,300 |
| 9/15 | 1,542 | 1,580 | 1,327 | 1,468 | -89 | -5.7 | 5,258,800 |
| 9/8 | 1,605 | 1,685 | 1,555 | 1,557 | -51 | -3.2 | 1,847,600 |
| 9/1 | 1,673 | 1,705 | 1,578 | 1,608 | -65 | -3.9 | 1,980,200 |
| 8/25 | 1,561 | 1,769 | 1,559 | 1,673 | +79 | +5.0 | 4,811,900 |
| 8/18 | 1,578 | 1,892 | 1,561 | 1,594 | +56 | +3.6 | 8,981,400 |
| 8/10 | 1,539 | 1,568 | 1,493 | 1,538 | -24 | -1.5 | 1,400,200 |
| 8/4 | 1,649 | 1,688 | 1,495 | 1,562 | -47 | -2.9 | 2,656,700 |
| 7/28 | 1,675 | 1,700 | 1,554 | 1,609 | -50 | -3.0 | 2,534,200 |
| 7/21 | 1,800 | 1,800 | 1,642 | 1,659 | -118 | -6.6 | 1,610,900 |
| 7/14 | 1,711 | 1,823 | 1,698 | 1,777 | +52 | +3.0 | 2,331,500 |
| 7/7 | 1,869 | 1,885 | 1,691 | 1,725 | -140 | -7.5 | 2,569,000 |
| 6/30 | 1,850 | 1,906 | 1,771 | 1,865 | -3 | -0.2 | 2,837,500 |
| 6/23 | 1,790 | 1,995 | 1,750 | 1,868 | +98 | +5.5 | 4,785,600 |
| 6/16 | 1,899 | 1,935 | 1,724 | 1,770 | -111 | -5.9 | 3,861,300 |
| 6/9 | 2,018 | 2,062 | 1,862 | 1,881 | -97 | -4.9 | 4,590,500 |
| 6/2 | 2,120 | 2,123 | 1,938 | 1,978 | -98 | -4.7 | 3,071,400 |
| 5/26 | 2,300 | 2,360 | 2,052 | 2,076 | -231 | -10.0 | 3,688,900 |
| 5/19 | 2,550 | 2,667 | 2,277 | 2,307 | -193 | -7.7 | 6,981,600 |
| 5/12 | 2,356 | 2,540 | 2,354 | 2,500 | +210 | +9.2 | 2,818,900 |
| 5/2 | 2,270 | 2,294 | 2,221 | 2,290 | +57 | +2.6 | 1,134,700 |
| 4/28 | 2,167 | 2,260 | 2,052 | 2,233 | +118 | +5.6 | 3,495,800 |
| 4/21 | 2,200 | 2,299 | 2,098 | 2,115 | -90 | -4.1 | 2,163,800 |
| 4/14 | 2,145 | 2,210 | 2,045 | 2,205 | +83 | +3.9 | 2,480,600 |
| 4/7 | 2,360 | 2,448 | 2,075 | 2,122 | -181 | -7.9 | 3,313,700 |
| 3/31 | 2,360 | 2,383 | 2,171 | 2,303 | -61 | -2.6 | 2,927,100 |
▶︎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