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(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

このページの先頭へ