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
1,004.1
円
(23:14)
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 |
|---|---|
| 2,062 (23/06/07) | 1,008 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,805 (24/01/04) | 1,008 (24/05/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,013 | 1,041 | 992 | 1,016 | -7 | -0.7 | 1,169,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 2,553 | 2,573 | 2,322 | 2,364 | -159 | -6.3 | 2,556,100 |
| 3/17 | 2,501 | 2,675 | 2,412 | 2,523 | -28 | -1.1 | 3,104,600 |
| 3/10 | 2,753 | 2,809 | 2,490 | 2,551 | -202 | -7.3 | 4,403,100 |
| 3/3 | 2,234 | 2,827 | 2,220 | 2,753 | +481 | +21.2 | 6,810,100 |
| 2/24 | 2,719 | 2,721 | 2,265 | 2,272 | -455 | -16.7 | 4,580,600 |
| 2/17 | 2,306 | 2,763 | 2,257 | 2,727 | +371 | +15.8 | 7,482,300 |
| 2/10 | 2,250 | 2,444 | 2,240 | 2,356 | +91 | +4.0 | 3,388,900 |
| 2/3 | 2,133 | 2,335 | 2,121 | 2,265 | +137 | +6.4 | 3,010,200 |
| 1/27 | 1,957 | 2,154 | 1,957 | 2,128 | +217 | +11.4 | 3,317,600 |
| 1/20 | 1,775 | 1,952 | 1,729 | 1,911 | +136 | +7.7 | 2,765,900 |
| 1/13 | 1,676 | 1,851 | 1,659 | 1,775 | +115 | +6.9 | 2,696,800 |
| 1/6 | 1,723 | 1,758 | 1,633 | 1,660 | -70 | -4.1 | 1,598,100 |
| 12/30 | 1,855 | 1,885 | 1,641 | 1,730 | -157 | -8.3 | 4,869,800 |
| 12/23 | 2,252 | 2,274 | 1,877 | 1,887 | -415 | -18.0 | 4,051,200 |
| 12/16 | 2,241 | 2,417 | 2,177 | 2,302 | +21 | +0.9 | 3,112,900 |
| 12/9 | 2,300 | 2,356 | 2,117 | 2,281 | -1 | +0.0 | 2,622,400 |
| 12/2 | 2,303 | 2,508 | 2,245 | 2,282 | -11 | -0.5 | 3,046,900 |
| 11/25 | 2,165 | 2,323 | 2,041 | 2,293 | +87 | +3.9 | 3,295,600 |
| 11/18 | 2,297 | 2,382 | 1,875 | 2,206 | -91 | -4.0 | 7,352,000 |
| 11/11 | 2,197 | 2,328 | 2,126 | 2,297 | +51 | +2.3 | 2,261,500 |
| 11/4 | 2,240 | 2,293 | 2,156 | 2,246 | +34 | +1.5 | 1,659,100 |
| 10/28 | 2,317 | 2,323 | 2,070 | 2,212 | -101 | -4.4 | 4,795,800 |
| 10/21 | 2,210 | 2,474 | 2,165 | 2,313 | +78 | +3.5 | 5,680,800 |
| 10/14 | 1,994 | 2,256 | 1,985 | 2,235 | +211 | +10.4 | 3,726,600 |
| 10/7 | 1,950 | 2,167 | 1,922 | 2,024 | +26 | +1.3 | 4,100,900 |
| 9/30 | 2,068 | 2,197 | 1,961 | 1,998 | -170 | -7.8 | 5,423,000 |
| 9/22 | 2,342 | 2,393 | 2,031 | 2,168 | -177 | -7.6 | 3,381,700 |
| 9/16 | 2,251 | 2,543 | 2,153 | 2,345 | +140 | +6.4 | 7,571,700 |
▶︎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