9279東証P貸借
業種 小売業
ギフトホールディングス 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 |
|---|---|
| 3,665 (24/04/03) | 1,950 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,665 (24/04/03) | 2,393 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,120 | 3,160 | 2,982 | 3,025 | -140 | -4.4 | 142,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,135 | 3,200 | 3,100 | 3,165 | +35 | +1.1 | 85,000 |
| 4/17 | 3,260 | 3,300 | 3,115 | 3,130 | -115 | -3.5 | 129,600 |
| 4/16 | 3,400 | 3,440 | 3,245 | 3,245 | -145 | -4.3 | 92,600 |
| 4/15 | 3,350 | 3,420 | 3,345 | 3,390 | -5 | -0.2 | 118,500 |
| 4/12 | 3,455 | 3,460 | 3,390 | 3,395 | -55 | -1.6 | 114,600 |
| 4/11 | 3,445 | 3,480 | 3,410 | 3,450 | -15 | -0.4 | 85,500 |
| 4/10 | 3,490 | 3,510 | 3,440 | 3,465 | -45 | -1.3 | 135,200 |
| 4/9 | 3,465 | 3,530 | 3,465 | 3,510 | -5 | -0.1 | 102,600 |
| 4/8 | 3,420 | 3,525 | 3,405 | 3,515 | +110 | +3.2 | 200,300 |
| 4/5 | 3,375 | 3,425 | 3,345 | 3,405 | -20 | -0.6 | 142,400 |
| 4/4 | 3,490 | 3,505 | 3,355 | 3,425 | -110 | -3.1 | 211,900 |
| 4/3 | 3,595 | 3,665 | 3,535 | 3,535 | +10 | +0.3 | 164,600 |
| 4/2 | 3,595 | 3,595 | 3,500 | 3,525 | -35 | -1.0 | 110,600 |
| 4/1 | 3,580 | 3,580 | 3,515 | 3,560 | -15 | -0.4 | 98,900 |
| 3/29 | 3,545 | 3,625 | 3,545 | 3,575 | +65 | +1.9 | 121,700 |
| 3/28 | 3,525 | 3,560 | 3,490 | 3,510 | -20 | -0.6 | 114,900 |
| 3/27 | 3,515 | 3,550 | 3,455 | 3,530 | +5 | +0.1 | 84,400 |
| 3/26 | 3,560 | 3,620 | 3,500 | 3,525 | -50 | -1.4 | 75,200 |
| 3/25 | 3,560 | 3,620 | 3,540 | 3,575 | +25 | +0.7 | 108,200 |
| 3/22 | 3,595 | 3,625 | 3,485 | 3,550 | +135 | +4.0 | 167,100 |
| 3/21 | 3,515 | 3,525 | 3,360 | 3,415 | -100 | -2.8 | 233,600 |
| 3/19 | 3,255 | 3,515 | 3,255 | 3,515 | +325 | +10.2 | 324,300 |
| 3/18 | 3,330 | 3,460 | 3,165 | 3,190 | +130 | +4.3 | 471,800 |
| 3/15 | 3,090 | 3,135 | 2,992 | 3,060 | -15 | -0.5 | 271,900 |
| 3/14 | 3,050 | 3,100 | 3,005 | 3,075 | +30 | +1.0 | 69,100 |
| 3/13 | 3,090 | 3,110 | 3,045 | 3,045 | +25 | +0.8 | 126,900 |
| 3/12 | 2,902 | 3,040 | 2,897 | 3,020 | +68 | +2.3 | 111,300 |
| 3/11 | 2,906 | 2,967 | 2,906 | 2,952 | +17 | +0.6 | 75,200 |
| 3/8 | 2,846 | 2,970 | 2,834 | 2,935 | +48 | +1.7 | 84,300 |
| 3/7 | 2,889 | 2,928 | 2,835 | 2,887 | +13 | +0.5 | 107,800 |
▶︎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