ギフティ(4449)の株価時系列情報
ギフティ(4449)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,320 | 1,337 | 1,316 | 1,337 | 290,700 |
2024/03/27 | 1,335 | 1,339 | 1,322 | 1,325 | 215,300 |
2024/03/26 | 1,322 | 1,347 | 1,319 | 1,331 | 198,200 |
2024/03/25 | 1,390 | 1,410 | 1,335 | 1,338 | 316,700 |
2024/03/22 | 1,350 | 1,371 | 1,329 | 1,367 | 427,300 |
2024/03/21 | 1,406 | 1,420 | 1,375 | 1,375 | 370,400 |
2024/03/19 | 1,381 | 1,413 | 1,352 | 1,380 | 407,100 |
2024/03/18 | 1,385 | 1,392 | 1,338 | 1,379 | 540,500 |
2024/03/15 | 1,356 | 1,407 | 1,343 | 1,397 | 452,100 |
2024/03/14 | 1,388 | 1,399 | 1,369 | 1,370 | 341,600 |
2024/03/13 | 1,387 | 1,387 | 1,351 | 1,373 | 352,900 |
2024/03/12 | 1,320 | 1,369 | 1,293 | 1,365 | 515,600 |
2024/03/11 | 1,313 | 1,349 | 1,288 | 1,339 | 593,000 |
2024/03/08 | 1,325 | 1,378 | 1,324 | 1,334 | 564,300 |
2024/03/07 | 1,369 | 1,374 | 1,330 | 1,336 | 583,800 |
2024/03/06 | 1,328 | 1,394 | 1,316 | 1,368 | 613,900 |
2024/03/05 | 1,318 | 1,349 | 1,298 | 1,334 | 635,200 |
2024/03/04 | 1,364 | 1,438 | 1,355 | 1,362 | 923,400 |
2024/03/01 | 1,384 | 1,412 | 1,333 | 1,339 | 792,400 |
2024/02/29 | 1,425 | 1,425 | 1,375 | 1,384 | 843,500 |
2024/02/28 | 1,491 | 1,507 | 1,409 | 1,409 | 914,000 |
2024/02/27 | 1,426 | 1,479 | 1,408 | 1,479 | 739,400 |
2024/02/26 | 1,428 | 1,452 | 1,398 | 1,422 | 662,100 |
2024/02/22 | 1,474 | 1,502 | 1,425 | 1,434 | 743,600 |
2024/02/21 | 1,483 | 1,491 | 1,427 | 1,446 | 1,115,400 |
2024/02/20 | 1,479 | 1,564 | 1,473 | 1,519 | 1,415,200 |
2024/02/19 | 1,577 | 1,585 | 1,436 | 1,460 | 2,003,900 |
2024/02/16 | 1,704 | 1,704 | 1,544 | 1,584 | 1,544,300 |
2024/02/15 | 1,707 | 1,779 | 1,645 | 1,652 | 2,129,600 |
2024/02/14 | 1,580 | 1,593 | 1,511 | 1,547 | 1,125,500 |
2024/02/13 | 1,612 | 1,632 | 1,579 | 1,607 | 640,400 |
2024/02/09 | 1,528 | 1,623 | 1,526 | 1,593 | 767,100 |
2024/02/08 | 1,526 | 1,562 | 1,501 | 1,533 | 461,600 |
2024/02/07 | 1,558 | 1,559 | 1,507 | 1,540 | 641,500 |
2024/02/06 | 1,561 | 1,577 | 1,528 | 1,561 | 518,600 |
2024/02/05 | 1,526 | 1,594 | 1,518 | 1,563 | 673,900 |
2024/02/02 | 1,585 | 1,587 | 1,526 | 1,536 | 635,200 |
2024/02/01 | 1,595 | 1,626 | 1,574 | 1,585 | 595,500 |
2024/01/31 | 1,600 | 1,644 | 1,586 | 1,633 | 502,800 |
2024/01/30 | 1,646 | 1,653 | 1,606 | 1,611 | 523,500 |
2024/01/29 | 1,645 | 1,664 | 1,621 | 1,649 | 558,000 |
2024/01/26 | 1,656 | 1,677 | 1,634 | 1,644 | 474,400 |
2024/01/25 | 1,691 | 1,702 | 1,647 | 1,690 | 532,200 |
2024/01/24 | 1,715 | 1,718 | 1,671 | 1,704 | 767,900 |
2024/01/23 | 1,578 | 1,719 | 1,569 | 1,691 | 1,506,200 |
2024/01/22 | 1,500 | 1,587 | 1,464 | 1,563 | 834,300 |
2024/01/19 | 1,434 | 1,506 | 1,430 | 1,458 | 811,000 |
2024/01/18 | 1,418 | 1,429 | 1,395 | 1,410 | 648,200 |
2024/01/17 | 1,486 | 1,490 | 1,417 | 1,423 | 730,600 |
2024/01/16 | 1,543 | 1,547 | 1,461 | 1,461 | 822,900 |
2024/01/15 | 1,541 | 1,573 | 1,488 | 1,566 | 764,300 |
2024/01/12 | 1,680 | 1,681 | 1,555 | 1,576 | 1,270,300 |
2024/01/11 | 1,734 | 1,758 | 1,693 | 1,695 | 445,300 |
2024/01/10 | 1,736 | 1,771 | 1,717 | 1,734 | 261,500 |
2024/01/09 | 1,681 | 1,750 | 1,680 | 1,736 | 651,600 |
2024/01/05 | 1,735 | 1,735 | 1,652 | 1,652 | 774,300 |
2024/01/04 | 1,753 | 1,805 | 1,741 | 1,773 | 344,200 |
2023/12/29 | 1,871 | 1,876 | 1,807 | 1,816 | 314,200 |
2023/12/28 | 1,894 | 1,913 | 1,837 | 1,871 | 303,300 |
2023/12/27 | 1,835 | 1,889 | 1,805 | 1,872 | 480,000 |
2023/12/26 | 1,887 | 1,928 | 1,835 | 1,842 | 559,200 |
2023/12/25 | 1,763 | 1,886 | 1,755 | 1,878 | 611,100 |
2023/12/22 | 1,715 | 1,747 | 1,698 | 1,740 | 308,600 |
2023/12/21 | 1,773 | 1,792 | 1,723 | 1,725 | 477,600 |
2023/12/20 | 1,855 | 1,882 | 1,810 | 1,813 | 489,900 |
2023/12/19 | 1,765 | 1,843 | 1,756 | 1,841 | 416,200 |
2023/12/18 | 1,769 | 1,827 | 1,756 | 1,782 | 457,500 |
2023/12/15 | 1,776 | 1,784 | 1,737 | 1,767 | 343,600 |
2023/12/14 | 1,800 | 1,808 | 1,717 | 1,767 | 463,800 |
2023/12/13 | 1,712 | 1,764 | 1,712 | 1,740 | 306,000 |
2023/12/12 | 1,748 | 1,765 | 1,711 | 1,740 | 426,300 |
2023/12/11 | 1,763 | 1,789 | 1,737 | 1,747 | 509,400 |
2023/12/08 | 1,794 | 1,825 | 1,770 | 1,780 | 609,400 |
2023/12/07 | 1,839 | 1,854 | 1,815 | 1,815 | 453,300 |
2023/12/06 | 1,840 | 1,881 | 1,815 | 1,862 | 512,700 |
2023/12/05 | 1,900 | 1,917 | 1,853 | 1,867 | 730,100 |
2023/12/04 | 1,843 | 1,874 | 1,794 | 1,852 | 913,600 |
2023/12/01 | 1,867 | 1,875 | 1,790 | 1,792 | 973,100 |
2023/11/30 | 1,929 | 1,969 | 1,870 | 1,899 | 831,800 |
2023/11/29 | 1,900 | 1,957 | 1,891 | 1,931 | 814,000 |
2023/11/28 | 1,846 | 1,928 | 1,840 | 1,915 | 714,700 |
2023/11/27 | 1,880 | 1,922 | 1,858 | 1,875 | 603,600 |
2023/11/24 | 1,882 | 1,915 | 1,836 | 1,852 | 807,300 |
2023/11/22 | 1,810 | 1,915 | 1,796 | 1,891 | 1,577,100 |
2023/11/21 | 1,781 | 1,820 | 1,744 | 1,803 | 1,030,500 |
2023/11/20 | 1,653 | 1,773 | 1,653 | 1,767 | 1,488,500 |
2023/11/17 | 1,676 | 1,684 | 1,511 | 1,613 | 2,110,200 |
2023/11/16 | 1,727 | 1,764 | 1,680 | 1,703 | 1,522,100 |
2023/11/15 | 1,600 | 1,727 | 1,595 | 1,725 | 2,790,800 |
2023/11/14 | 1,439 | 1,488 | 1,418 | 1,430 | 757,900 |
2023/11/13 | 1,419 | 1,434 | 1,398 | 1,415 | 394,000 |
2023/11/10 | 1,408 | 1,408 | 1,361 | 1,396 | 427,600 |
2023/11/09 | 1,404 | 1,424 | 1,394 | 1,410 | 256,300 |
2023/11/08 | 1,440 | 1,448 | 1,405 | 1,408 | 350,000 |
2023/11/07 | 1,383 | 1,407 | 1,371 | 1,392 | 385,200 |
2023/11/06 | 1,380 | 1,430 | 1,362 | 1,423 | 836,500 |
2023/11/02 | 1,245 | 1,328 | 1,244 | 1,328 | 762,000 |
2023/11/01 | 1,291 | 1,298 | 1,224 | 1,228 | 479,700 |
2023/10/31 | 1,246 | 1,283 | 1,232 | 1,274 | 254,400 |
2023/10/30 | 1,255 | 1,294 | 1,233 | 1,265 | 299,800 |
2023/10/27 | 1,305 | 1,319 | 1,238 | 1,269 | 435,900 |
2023/10/26 | 1,270 | 1,306 | 1,251 | 1,276 | 448,900 |
2023/10/25 | 1,360 | 1,366 | 1,326 | 1,330 | 280,200 |
2023/10/24 | 1,254 | 1,338 | 1,237 | 1,335 | 607,900 |
2023/10/23 | 1,252 | 1,269 | 1,236 | 1,251 | 390,700 |
2023/10/20 | 1,274 | 1,280 | 1,252 | 1,265 | 432,700 |
2023/10/19 | 1,296 | 1,315 | 1,284 | 1,292 | 242,400 |
2023/10/18 | 1,300 | 1,336 | 1,280 | 1,330 | 358,000 |
2023/10/17 | 1,311 | 1,367 | 1,298 | 1,310 | 519,500 |
2023/10/16 | 1,347 | 1,350 | 1,271 | 1,271 | 554,000 |
2023/10/13 | 1,396 | 1,401 | 1,363 | 1,365 | 323,400 |
2023/10/12 | 1,391 | 1,414 | 1,374 | 1,410 | 312,000 |
2023/10/11 | 1,445 | 1,447 | 1,394 | 1,403 | 339,000 |
2023/10/10 | 1,440 | 1,459 | 1,420 | 1,432 | 387,800 |
2023/10/06 | 1,423 | 1,447 | 1,378 | 1,439 | 409,100 |
2023/10/05 | 1,434 | 1,449 | 1,407 | 1,418 | 539,300 |
2023/10/04 | 1,389 | 1,460 | 1,388 | 1,424 | 695,700 |
2023/10/03 | 1,383 | 1,408 | 1,377 | 1,389 | 408,000 |
2023/10/02 | 1,425 | 1,445 | 1,359 | 1,362 | 535,400 |
2023/09/29 | 1,440 | 1,457 | 1,398 | 1,421 | 377,500 |
2023/09/28 | 1,491 | 1,491 | 1,435 | 1,437 | 412,400 |
2023/09/27 | 1,451 | 1,497 | 1,445 | 1,485 | 281,600 |
2023/09/26 | 1,511 | 1,538 | 1,467 | 1,470 | 415,800 |
2023/09/25 | 1,489 | 1,535 | 1,466 | 1,535 | 363,400 |
2023/09/22 | 1,475 | 1,528 | 1,462 | 1,478 | 432,000 |
2023/09/21 | 1,501 | 1,541 | 1,476 | 1,501 | 635,700 |
2023/09/20 | 1,482 | 1,548 | 1,481 | 1,541 | 757,100 |
2023/09/19 | 1,426 | 1,465 | 1,390 | 1,463 | 682,500 |
2023/09/15 | 1,410 | 1,485 | 1,380 | 1,468 | 1,265,800 |
2023/09/14 | 1,336 | 1,386 | 1,335 | 1,363 | 716,600 |
2023/09/13 | 1,420 | 1,425 | 1,327 | 1,338 | 1,772,200 |
2023/09/12 | 1,472 | 1,489 | 1,445 | 1,450 | 628,600 |
2023/09/11 | 1,542 | 1,580 | 1,461 | 1,472 | 875,600 |
2023/09/08 | 1,593 | 1,603 | 1,555 | 1,557 | 401,300 |
2023/09/07 | 1,632 | 1,642 | 1,604 | 1,606 | 317,100 |
2023/09/06 | 1,651 | 1,685 | 1,642 | 1,642 | 392,200 |
2023/09/05 | 1,589 | 1,658 | 1,575 | 1,654 | 476,100 |
2023/09/04 | 1,605 | 1,616 | 1,587 | 1,597 | 260,900 |
2023/09/01 | 1,599 | 1,608 | 1,578 | 1,608 | 410,400 |
2023/08/31 | 1,614 | 1,640 | 1,605 | 1,617 | 299,700 |
2023/08/30 | 1,653 | 1,669 | 1,610 | 1,615 | 292,500 |
2023/08/29 | 1,616 | 1,662 | 1,607 | 1,652 | 381,400 |
2023/08/28 | 1,673 | 1,705 | 1,622 | 1,625 | 596,200 |
2023/08/25 | 1,651 | 1,687 | 1,626 | 1,673 | 733,900 |
2023/08/24 | 1,741 | 1,742 | 1,652 | 1,697 | 1,202,000 |
2023/08/23 | 1,738 | 1,760 | 1,701 | 1,731 | 628,700 |
2023/08/22 | 1,745 | 1,769 | 1,701 | 1,736 | 841,400 |
2023/08/21 | 1,561 | 1,741 | 1,559 | 1,730 | 1,405,900 |
2023/08/18 | 1,692 | 1,692 | 1,584 | 1,594 | 1,569,300 |
2023/08/17 | 1,722 | 1,755 | 1,621 | 1,750 | 1,727,800 |
2023/08/16 | 1,748 | 1,892 | 1,738 | 1,798 | 2,840,300 |
2023/08/15 | 1,667 | 1,724 | 1,570 | 1,673 | 2,145,300 |
2023/08/14 | 1,578 | 1,603 | 1,561 | 1,572 | 698,700 |
2023/08/10 | 1,519 | 1,544 | 1,493 | 1,538 | 404,400 |
2023/08/09 | 1,513 | 1,559 | 1,499 | 1,553 | 322,000 |
2023/08/08 | 1,560 | 1,560 | 1,515 | 1,530 | 341,400 |
2023/08/07 | 1,539 | 1,568 | 1,520 | 1,564 | 332,400 |
2023/08/04 | 1,498 | 1,563 | 1,495 | 1,562 | 458,000 |
2023/08/03 | 1,554 | 1,565 | 1,506 | 1,506 | 674,900 |
2023/08/02 | 1,593 | 1,627 | 1,573 | 1,588 | 443,700 |
2023/08/01 | 1,670 | 1,672 | 1,613 | 1,623 | 449,500 |
2023/07/31 | 1,649 | 1,688 | 1,618 | 1,672 | 630,600 |
2023/07/28 | 1,563 | 1,609 | 1,554 | 1,609 | 889,300 |
2023/07/27 | 1,597 | 1,602 | 1,574 | 1,587 | 430,900 |
2023/07/26 | 1,625 | 1,639 | 1,585 | 1,608 | 466,900 |
2023/07/25 | 1,690 | 1,695 | 1,638 | 1,641 | 361,300 |
2023/07/24 | 1,675 | 1,700 | 1,662 | 1,693 | 385,800 |
2023/07/21 | 1,658 | 1,692 | 1,642 | 1,659 | 448,000 |
2023/07/20 | 1,712 | 1,727 | 1,696 | 1,698 | 319,900 |
2023/07/19 | 1,734 | 1,741 | 1,700 | 1,724 | 451,700 |
2023/07/18 | 1,800 | 1,800 | 1,730 | 1,733 | 391,300 |
2023/07/14 | 1,815 | 1,823 | 1,742 | 1,777 | 410,800 |
2023/07/13 | 1,737 | 1,813 | 1,711 | 1,792 | 560,600 |
2023/07/12 | 1,790 | 1,797 | 1,720 | 1,730 | 435,200 |
2023/07/11 | 1,779 | 1,822 | 1,777 | 1,784 | 487,100 |
2023/07/10 | 1,711 | 1,782 | 1,698 | 1,764 | 437,800 |
2023/07/07 | 1,712 | 1,743 | 1,691 | 1,725 | 361,900 |
2023/07/06 | 1,767 | 1,768 | 1,724 | 1,745 | 685,900 |
2023/07/05 | 1,816 | 1,826 | 1,782 | 1,787 | 508,600 |
2023/07/04 | 1,815 | 1,847 | 1,781 | 1,822 | 592,400 |
2023/07/03 | 1,869 | 1,885 | 1,829 | 1,850 | 420,200 |
2023/06/30 | 1,830 | 1,865 | 1,796 | 1,865 | 566,100 |
2023/06/29 | 1,865 | 1,906 | 1,832 | 1,870 | 582,600 |
2023/06/28 | 1,825 | 1,839 | 1,795 | 1,830 | 557,500 |
2023/06/27 | 1,790 | 1,834 | 1,771 | 1,820 | 535,400 |
2023/06/26 | 1,850 | 1,850 | 1,797 | 1,807 | 595,900 |
2023/06/23 | 1,953 | 1,966 | 1,846 | 1,868 | 800,900 |
2023/06/22 | 1,940 | 1,972 | 1,894 | 1,928 | 732,200 |
2023/06/21 | 1,919 | 1,995 | 1,897 | 1,953 | 1,047,500 |
2023/06/20 | 1,900 | 1,944 | 1,868 | 1,926 | 1,159,700 |
2023/06/19 | 1,790 | 1,891 | 1,750 | 1,868 | 1,045,300 |
2023/06/16 | 1,738 | 1,774 | 1,724 | 1,770 | 702,300 |
2023/06/15 | 1,796 | 1,806 | 1,745 | 1,750 | 649,300 |
2023/06/14 | 1,857 | 1,857 | 1,773 | 1,776 | 1,235,400 |
2023/06/13 | 1,932 | 1,935 | 1,835 | 1,847 | 655,000 |
2023/06/12 | 1,899 | 1,931 | 1,874 | 1,912 | 619,300 |
2023/06/09 | 1,910 | 1,918 | 1,862 | 1,881 | 771,300 |
2023/06/08 | 1,965 | 1,973 | 1,892 | 1,906 | 1,181,500 |
2023/06/07 | 1,967 | 2,062 | 1,932 | 2,030 | 1,004,200 |
2023/06/06 | 2,010 | 2,010 | 1,928 | 1,947 | 789,400 |