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
2020/12/30 3,265 3,445 3,250 3,355 702,000
2020/12/29 3,075 3,215 3,050 3,200 389,700
2020/12/28 3,025 3,170 2,985 3,090 501,300
2020/12/25 3,025 3,100 2,930 2,971 458,400
2020/12/24 2,860 3,080 2,818 3,030 878,700
2020/12/23 2,747 2,838 2,710 2,830 515,200
2020/12/22 2,762 2,845 2,629 2,664 733,400
2020/12/21 3,010 3,030 2,810 2,837 1,293,200
2020/12/18 2,690 2,748 2,623 2,735 418,600
2020/12/17 2,660 2,694 2,556 2,671 568,000
2020/12/16 2,655 2,704 2,585 2,697 328,300
2020/12/15 2,840 2,919 2,665 2,700 438,500
2020/12/14 2,760 2,880 2,724 2,840 285,600
2020/12/11 2,748 2,803 2,687 2,745 323,400
2020/12/10 2,622 2,725 2,588 2,672 298,700
2020/12/09 2,711 2,785 2,675 2,687 331,200
2020/12/08 2,648 2,765 2,584 2,728 631,000
2020/12/07 2,834 2,835 2,601 2,675 746,500
2020/12/04 2,908 2,955 2,778 2,855 746,400
2020/12/03 3,010 3,020 2,890 2,910 847,300
2020/12/02 3,075 3,145 2,915 2,966 872,000
2020/12/01 3,010 3,260 3,010 3,215 654,500
2020/11/30 2,800 3,105 2,788 3,040 967,300
2020/11/27 2,980 2,997 2,776 2,802 888,200
2020/11/26 2,944 3,015 2,930 2,988 496,800
2020/11/25 3,180 3,195 2,889 2,930 1,374,600
2020/11/24 3,275 3,300 3,155 3,210 808,500
2020/11/20 3,345 3,545 3,285 3,320 1,451,500
2020/11/19 3,000 3,395 2,940 3,375 1,513,100
2020/11/18 3,045 3,130 2,920 2,986 560,000
2020/11/17 3,260 3,420 2,955 3,055 1,015,300
2020/11/16 2,851 3,370 2,851 3,265 1,349,000
2020/11/13 2,979 2,998 2,873 2,898 323,600
2020/11/12 3,050 3,075 2,886 2,940 334,600
2020/11/11 2,806 3,045 2,753 3,020 383,500
2020/11/10 2,910 2,986 2,788 2,906 670,900
2020/11/09 2,955 3,035 2,908 3,030 323,200
2020/11/06 3,110 3,110 2,889 2,927 506,600
2020/11/05 2,989 3,125 2,928 3,050 501,400
2020/11/04 2,843 3,025 2,805 2,975 547,800
2020/11/02 2,798 2,892 2,748 2,793 460,800
2020/10/30 2,901 3,025 2,828 2,828 512,000
2020/10/29 2,996 3,070 2,838 2,940 605,400
2020/10/28 3,225 3,280 3,015 3,020 799,400
2020/10/27 2,851 3,190 2,801 3,190 809,900
2020/10/26 2,975 2,988 2,895 2,930 469,300
2020/10/23 2,923 2,960 2,866 2,925 663,400
2020/10/22 3,095 3,115 2,891 2,963 712,800
2020/10/21 3,160 3,250 3,040 3,085 726,300
2020/10/20 3,225 3,260 3,120 3,195 304,300
2020/10/19 3,200 3,320 3,155 3,255 381,000
2020/10/16 3,420 3,480 3,205 3,260 589,900
2020/10/15 3,500 3,625 3,430 3,465 455,900
2020/10/14 3,500 3,570 3,345 3,485 535,600
2020/10/13 3,525 3,625 3,430 3,450 543,500
2020/10/12 3,550 3,670 3,445 3,535 649,300
2020/10/09 3,670 3,760 3,565 3,605 607,000
2020/10/08 3,870 3,920 3,610 3,700 1,299,500
2020/10/07 3,560 3,860 3,560 3,830 1,026,300
2020/10/06 3,390 3,690 3,385 3,550 1,197,700
2020/10/05 3,440 3,470 3,310 3,340 750,000
2020/10/02 3,990 4,225 3,380 3,510 2,069,300
2020/09/30 3,730 3,845 3,640 3,785 776,600
2020/09/29 3,480 3,795 3,455 3,755 697,800
2020/09/28 3,510 3,620 3,385 3,475 826,000
2020/09/25 3,250 3,445 3,230 3,440 605,300
2020/09/24 3,230 3,405 3,175 3,250 773,100
2020/09/23 3,260 3,295 3,205 3,270 399,800
2020/09/18 3,125 3,295 3,060 3,280 769,100
2020/09/17 3,010 3,225 2,985 3,185 935,200
2020/09/16 2,777 3,080 2,777 3,070 1,714,200
2020/09/15 2,540 2,790 2,540 2,752 909,100
2020/09/14 2,501 2,540 2,390 2,528 811,300
2020/09/11 2,602 2,635 2,517 2,569 773,100
2020/09/10 2,879 2,916 2,632 2,637 699,900
2020/09/09 2,690 2,857 2,673 2,809 482,500
2020/09/08 2,700 2,776 2,605 2,762 561,300
2020/09/07 2,885 2,900 2,607 2,654 1,005,000
2020/09/04 2,840 2,958 2,827 2,885 1,055,900
2020/09/03 2,841 3,020 2,811 2,974 1,810,100
2020/09/02 2,676 2,890 2,665 2,791 1,756,800
2020/09/01 2,483 2,676 2,482 2,655 840,700
2020/08/31 2,439 2,533 2,425 2,512 473,900
2020/08/28 2,510 2,515 2,380 2,417 798,500
2020/08/27 2,412 2,553 2,375 2,537 638,800
2020/08/26 2,339 2,458 2,332 2,417 593,900
2020/08/25 2,460 2,473 2,344 2,348 755,700
2020/08/24 2,475 2,548 2,471 2,497 640,700
2020/08/21 2,407 2,475 2,328 2,467 890,000
2020/08/20 2,390 2,444 2,207 2,353 1,650,800
2020/08/19 2,303 2,363 2,301 2,348 1,041,000
2020/08/18 2,179 2,318 2,146 2,267 1,636,000
2020/08/17 1,921 2,157 1,898 2,115 1,836,300
2020/08/14 1,992 2,024 1,920 2,011 843,400
2020/08/13 1,833 1,965 1,833 1,912 706,300
2020/08/12 1,795 1,818 1,763 1,817 382,400
2020/08/11 1,815 1,818 1,740 1,755 408,800
2020/08/07 1,822 1,864 1,804 1,819 229,600
2020/08/06 1,885 1,898 1,800 1,822 353,900
2020/08/05 1,833 1,879 1,798 1,845 415,800
2020/08/04 1,814 1,839 1,764 1,801 468,800
2020/08/03 1,802 1,871 1,785 1,852 367,100
2020/07/31 1,842 1,864 1,760 1,821 499,000
2020/07/30 1,931 1,953 1,862 1,890 450,300
2020/07/29 1,985 1,985 1,882 1,914 520,800
2020/07/28 2,047 2,062 1,987 2,000 255,000
2020/07/27 2,088 2,088 2,025 2,036 202,100
2020/07/22 2,060 2,113 2,034 2,107 207,200
2020/07/21 2,087 2,146 2,066 2,110 354,900
2020/07/20 2,132 2,170 2,042 2,065 350,400
2020/07/17 2,170 2,197 2,064 2,130 435,700
2020/07/16 2,217 2,275 2,155 2,170 437,000
2020/07/15 2,117 2,275 2,117 2,267 428,100
2020/07/14 2,191 2,217 2,067 2,137 484,500
2020/07/13 2,364 2,365 2,174 2,203 786,100
2020/07/10 2,267 2,279 2,214 2,264 295,200
2020/07/09 2,200 2,264 2,184 2,244 417,500
2020/07/08 2,300 2,300 2,156 2,216 622,800
2020/07/07 2,391 2,448 2,289 2,320 538,300
2020/07/06 2,351 2,383 2,258 2,341 257,600
2020/07/03 2,300 2,385 2,178 2,335 501,300
2020/07/02 2,395 2,419 2,162 2,292 619,800
2020/07/01 2,387 2,559 2,340 2,395 407,700
2020/06/30 2,640 2,641 2,283 2,386 917,000
2020/06/29 2,700 2,827 2,556 2,601 948,300
2020/06/26 2,700 2,730 2,572 2,604 406,500
2020/06/25 2,732 2,809 2,624 2,636 713,800
2020/06/24 2,545 2,810 2,532 2,769 967,700
2020/06/23 2,588 2,595 2,456 2,536 508,700
2020/06/22 2,537 2,583 2,481 2,565 576,500
2020/06/19 2,501 2,527 2,361 2,518 893,500
2020/06/18 2,360 2,698 2,344 2,476 2,490,600
2020/06/17 2,148 2,221 2,101 2,210 591,800
2020/06/16 2,145 2,190 2,077 2,086 580,800
2020/06/15 2,075 2,141 2,030 2,054 469,500
2020/06/12 1,997 2,064 1,901 2,008 543,700
2020/06/11 2,140 2,178 2,024 2,078 659,800
2020/06/10 2,030 2,157 2,027 2,148 754,000
2020/06/09 2,000 2,059 1,951 2,027 640,500
2020/06/08 1,962 2,010 1,925 1,991 531,600
2020/06/05 1,890 1,984 1,874 1,962 945,600
2020/06/04 1,851 1,920 1,790 1,867 867,700
2020/06/03 1,860 1,914 1,817 1,841 934,600
2020/06/02 1,830 1,853 1,777 1,809 442,100
2020/06/01 1,831 1,896 1,815 1,817 819,700
2020/05/29 1,650 1,800 1,648 1,782 1,114,500
2020/05/28 1,650 1,695 1,624 1,659 557,900
2020/05/27 1,575 1,610 1,547 1,588 372,500
2020/05/26 1,573 1,665 1,565 1,585 604,400
2020/05/25 1,585 1,598 1,524 1,533 317,500
2020/05/22 1,566 1,578 1,520 1,555 261,700
2020/05/21 1,600 1,625 1,555 1,578 358,700
2020/05/20 1,480 1,590 1,480 1,573 470,700
2020/05/19 1,511 1,535 1,422 1,445 273,400
2020/05/18 1,526 1,533 1,460 1,510 277,200
2020/05/15 1,436 1,529 1,364 1,526 616,200
2020/05/14 1,620 1,620 1,517 1,536 327,600
2020/05/13 1,581 1,626 1,573 1,620 125,800
2020/05/12 1,618 1,642 1,593 1,604 175,200
2020/05/11 1,570 1,615 1,560 1,615 199,500
2020/05/08 1,545 1,545 1,508 1,530 121,900
2020/05/07 1,495 1,544 1,470 1,509 214,900
2020/05/01 1,485 1,500 1,454 1,470 94,000
2020/04/30 1,510 1,537 1,452 1,520 150,700
2020/04/28 1,430 1,513 1,421 1,495 131,400
2020/04/27 1,441 1,469 1,421 1,430 138,400
2020/04/24 1,450 1,460 1,398 1,411 117,900
2020/04/23 1,451 1,485 1,421 1,432 155,200
2020/04/22 1,451 1,451 1,381 1,424 159,100
2020/04/21 1,525 1,528 1,460 1,474 194,400
2020/04/20 1,503 1,555 1,485 1,536 157,600
2020/04/17 1,500 1,548 1,489 1,533 208,400
2020/04/16 1,412 1,500 1,412 1,464 116,000
2020/04/15 1,442 1,473 1,385 1,430 153,700
2020/04/14 1,330 1,430 1,306 1,412 169,700
2020/04/13 1,417 1,430 1,333 1,346 162,900
2020/04/10 1,520 1,521 1,410 1,417 187,300
2020/04/09 1,365 1,515 1,359 1,499 465,300
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

このページの先頭へ