日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ギフティ(4449)の株価時系列情報

ギフティの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/04/08 1,311 1,375 1,246 1,354 233,300
2020/04/07 1,299 1,357 1,252 1,303 197,300
2020/04/06 1,233 1,295 1,173 1,272 167,100
2020/04/03 1,349 1,378 1,216 1,237 232,000
2020/04/02 1,294 1,377 1,238 1,370 244,100
2020/04/01 1,300 1,395 1,290 1,308 347,200
2020/03/31 1,250 1,303 1,229 1,286 347,200
2020/03/30 1,155 1,217 1,134 1,190 241,800
2020/03/27 1,228 1,249 1,150 1,181 240,900
2020/03/26 1,116 1,238 1,100 1,211 334,000
2020/03/25 1,299 1,344 1,158 1,195 521,200
2020/03/24 1,045 1,149 1,045 1,149 214,200
2020/03/23 1,061 1,073 985 999 488,200
2020/03/19 1,193 1,219 1,049 1,054 412,100
2020/03/18 1,133 1,237 1,129 1,132 602,600
2020/03/17 1,035 1,168 1,002 1,089 415,800
2020/03/16 1,119 1,164 1,061 1,065 290,300
2020/03/13 1,095 1,159 1,001 1,094 602,000
2020/03/12 1,213 1,330 1,210 1,215 431,500
2020/03/11 1,321 1,339 1,233 1,250 524,600
2020/03/10 1,213 1,349 1,150 1,335 863,200
2020/03/09 1,441 1,456 1,280 1,333 675,000
2020/03/06 1,528 1,531 1,430 1,494 509,900
2020/03/05 1,520 1,537 1,490 1,518 204,900
2020/03/04 1,470 1,540 1,458 1,496 230,700
2020/03/03 1,595 1,599 1,475 1,485 366,100
2020/03/02 1,427 1,584 1,422 1,515 607,000
2020/02/28 1,457 1,535 1,424 1,457 855,800
2020/02/27 1,573 1,630 1,530 1,567 580,500
2020/02/26 1,652 1,679 1,500 1,581 856,600
2020/02/25 1,610 1,710 1,590 1,668 619,200
2020/02/21 1,843 1,879 1,731 1,754 1,008,400
2020/02/20 1,896 1,938 1,865 1,870 523,200
2020/02/19 1,919 1,964 1,865 1,895 600,200
2020/02/18 1,872 1,976 1,845 1,939 743,000
2020/02/17 2,119 2,120 1,854 1,902 2,134,800
2020/02/14 1,783 1,808 1,706 1,779 307,100
2020/02/13 1,824 1,827 1,770 1,781 193,600
2020/02/12 1,810 1,833 1,796 1,816 123,300
2020/02/10 1,826 1,846 1,787 1,808 100,100
2020/02/07 1,800 1,835 1,770 1,820 135,600
2020/02/06 1,852 1,856 1,774 1,799 182,500
2020/02/05 1,831 1,866 1,805 1,858 213,100
2020/02/04 1,760 1,840 1,751 1,827 210,300
2020/02/03 1,680 1,793 1,670 1,764 160,200
2020/01/31 1,683 1,759 1,650 1,737 282,900
2020/01/30 1,771 1,782 1,623 1,650 626,900
2020/01/29 1,861 1,867 1,771 1,780 321,800
2020/01/28 1,825 1,875 1,812 1,870 210,600
2020/01/27 1,773 1,864 1,751 1,845 381,000
2020/01/24 1,814 1,821 1,781 1,813 148,000
2020/01/23 1,781 1,812 1,765 1,803 131,400
2020/01/22 1,777 1,817 1,752 1,782 195,800
2020/01/21 1,792 1,817 1,746 1,765 458,600
2020/01/20 1,905 1,910 1,791 1,807 549,600
2020/01/17 1,864 1,943 1,813 1,915 1,008,000
2020/01/16 1,830 1,857 1,805 1,833 540,800
2020/01/15 1,800 1,832 1,776 1,805 249,000
2020/01/14 1,810 1,849 1,785 1,807 472,900
2020/01/10 1,770 1,773 1,716 1,761 285,100
2020/01/09 1,810 1,849 1,765 1,784 434,400
2020/01/08 1,775 1,795 1,685 1,765 556,400
2020/01/07 1,697 1,756 1,652 1,756 460,100
2020/01/06 1,600 1,711 1,599 1,700 375,400
2019/12/30 1,620 1,622 1,585 1,610 339,500
2019/12/27 1,613 1,650 1,580 1,641 330,500
2019/12/26 1,631 1,650 1,604 1,624 339,400
2019/12/25 1,589 1,678 1,585 1,650 438,800
2019/12/24 1,578 1,597 1,563 1,594 310,000
2019/12/23 1,617 1,650 1,576 1,594 496,200
2019/12/20 1,655 1,665 1,609 1,619 998,500
2019/12/19 1,625 1,772 1,624 1,657 816,900
2019/12/18 1,605 1,613 1,560 1,572 148,200
2019/12/17 1,530 1,665 1,530 1,616 284,300
2019/12/16 1,577 1,610 1,530 1,530 190,500
2019/12/13 1,685 1,697 1,588 1,591 306,700
2019/12/12 1,697 1,736 1,651 1,698 157,400
2019/12/11 1,728 1,733 1,621 1,670 450,600
2019/12/10 1,830 1,870 1,739 1,748 355,200
2019/12/09 1,790 1,848 1,777 1,843 265,300
2019/12/06 1,720 1,775 1,705 1,760 265,600
2019/12/05 1,783 1,790 1,711 1,713 293,100
2019/12/04 1,808 1,819 1,744 1,791 306,800
2019/12/03 1,845 1,909 1,800 1,824 271,900
2019/12/02 1,940 1,970 1,819 1,831 321,700
2019/11/29 1,980 1,980 1,904 1,953 311,500
2019/11/28 1,980 2,021 1,951 1,970 478,800
2019/11/27 1,911 1,992 1,893 1,990 1,189,300
2019/11/26 1,893 1,898 1,780 1,818 387,200
2019/11/25 1,800 1,898 1,800 1,898 637,300
2019/11/22 1,694 1,799 1,687 1,798 524,000
2019/11/21 1,717 1,735 1,660 1,672 246,100
2019/11/20 1,670 1,737 1,639 1,712 467,200
2019/11/19 1,617 1,662 1,599 1,650 294,900
2019/11/18 1,583 1,619 1,507 1,604 273,700
2019/11/15 1,426 1,570 1,410 1,560 449,000
2019/11/14 1,493 1,580 1,485 1,566 163,600
2019/11/13 1,502 1,515 1,480 1,482 145,400
2019/11/12 1,588 1,589 1,526 1,526 132,700
2019/11/11 1,585 1,595 1,572 1,585 46,200
2019/11/08 1,623 1,638 1,571 1,574 108,200
2019/11/07 1,598 1,617 1,585 1,610 88,300
2019/11/06 1,574 1,604 1,570 1,598 116,300
2019/11/05 1,600 1,626 1,571 1,572 179,400
2019/11/01 1,484 1,567 1,484 1,567 156,500
2019/10/31 1,490 1,491 1,462 1,472 106,800
2019/10/30 1,526 1,526 1,480 1,494 98,600
2019/10/29 1,543 1,570 1,513 1,514 86,500
2019/10/28 1,593 1,597 1,521 1,530 93,100
2019/10/25 1,522 1,581 1,498 1,566 139,700
2019/10/24 1,620 1,635 1,518 1,518 189,100
2019/10/23 1,627 1,631 1,563 1,618 181,500
2019/10/21 1,611 1,690 1,586 1,629 479,400
2019/10/18 1,485 1,579 1,477 1,579 249,100
2019/10/17 1,495 1,514 1,450 1,485 186,000
2019/10/16 1,461 1,518 1,427 1,516 414,300
2019/10/15 1,543 1,560 1,392 1,431 727,000
2019/10/11 1,592 1,627 1,522 1,527 424,300
2019/10/10 1,789 1,800 1,595 1,600 508,300
2019/10/09 1,820 1,820 1,770 1,784 118,400
2019/10/08 1,794 1,829 1,790 1,809 118,000
2019/10/07 1,829 1,829 1,789 1,794 101,500
2019/10/04 1,832 1,838 1,785 1,825 159,800
2019/10/03 1,870 1,875 1,758 1,792 335,200
2019/10/02 1,833 1,943 1,826 1,899 548,300
2019/10/01 1,826 1,900 1,822 1,836 217,000
2019/09/30 1,921 1,934 1,755 1,844 531,900
2019/09/27 1,933 1,950 1,853 1,899 767,100
2019/09/26 2,085 2,087 1,940 1,986 884,200
2019/09/25 2,030 2,100 1,986 2,075 1,750,700
2019/09/24 2,050 2,080 1,985 2,025 2,439,300
2019/09/20 1,880 2,060 1,870 2,060 6,875,300

このページの先頭へ