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
2022/12/30 1,800 1,885 1,730 1,730 821,800
2022/12/29 1,730 1,843 1,720 1,817 816,100
2022/12/28 1,741 1,772 1,641 1,760 1,543,800
2022/12/27 1,849 1,855 1,786 1,803 875,700
2022/12/26 1,855 1,864 1,795 1,809 812,400
2022/12/23 1,930 1,935 1,877 1,887 955,200
2022/12/22 2,077 2,118 1,981 1,991 893,700
2022/12/21 2,072 2,119 1,998 2,034 683,600
2022/12/20 2,212 2,243 2,066 2,110 999,500
2022/12/19 2,252 2,274 2,217 2,262 519,200
2022/12/16 2,350 2,351 2,286 2,302 558,000
2022/12/15 2,401 2,407 2,346 2,400 574,700
2022/12/14 2,303 2,417 2,300 2,407 829,600
2022/12/13 2,334 2,358 2,275 2,308 479,000
2022/12/12 2,241 2,310 2,177 2,303 671,600
2022/12/09 2,320 2,354 2,280 2,281 351,200
2022/12/08 2,240 2,356 2,240 2,339 855,500
2022/12/07 2,138 2,266 2,117 2,259 469,700
2022/12/06 2,241 2,259 2,164 2,185 586,600
2022/12/05 2,300 2,326 2,239 2,291 359,400
2022/12/02 2,282 2,315 2,263 2,282 388,400
2022/12/01 2,361 2,508 2,279 2,291 909,200
2022/11/30 2,299 2,316 2,245 2,261 565,900
2022/11/29 2,277 2,340 2,268 2,327 520,800
2022/11/28 2,303 2,358 2,284 2,309 662,600
2022/11/25 2,197 2,323 2,197 2,293 1,004,300
2022/11/24 2,095 2,173 2,091 2,169 766,800
2022/11/22 2,120 2,125 2,041 2,054 780,900
2022/11/21 2,165 2,242 2,132 2,137 743,600
2022/11/18 2,243 2,257 2,177 2,206 669,800
2022/11/17 2,169 2,323 2,151 2,257 1,131,000
2022/11/16 2,050 2,287 2,024 2,191 2,202,700
2022/11/15 2,125 2,204 1,875 1,964 2,558,400
2022/11/14 2,297 2,382 2,267 2,361 790,100
2022/11/11 2,300 2,328 2,252 2,297 628,700
2022/11/10 2,187 2,240 2,178 2,224 293,200
2022/11/09 2,284 2,305 2,227 2,231 353,600
2022/11/08 2,216 2,309 2,207 2,307 401,700
2022/11/07 2,197 2,243 2,126 2,243 584,300
2022/11/04 2,188 2,260 2,160 2,246 330,300
2022/11/02 2,198 2,260 2,156 2,233 418,100
2022/11/01 2,258 2,280 2,213 2,230 409,100
2022/10/31 2,240 2,293 2,220 2,275 501,600
2022/10/28 2,140 2,216 2,090 2,212 767,000
2022/10/27 2,208 2,282 2,176 2,196 739,100
2022/10/26 2,121 2,217 2,110 2,195 821,700
2022/10/25 2,145 2,172 2,070 2,083 1,185,800
2022/10/24 2,317 2,323 2,150 2,185 1,282,200
2022/10/21 2,322 2,474 2,308 2,313 1,345,700
2022/10/20 2,300 2,362 2,292 2,345 727,000
2022/10/19 2,378 2,390 2,267 2,339 1,183,200
2022/10/18 2,253 2,399 2,253 2,357 1,367,400
2022/10/17 2,210 2,298 2,165 2,203 1,057,500
2022/10/14 2,129 2,256 2,113 2,235 1,084,700
2022/10/13 2,135 2,135 2,075 2,088 597,200
2022/10/12 2,119 2,158 2,065 2,137 927,300
2022/10/11 1,994 2,158 1,985 2,126 1,117,400
2022/10/07 2,065 2,077 2,021 2,024 627,400
2022/10/06 2,109 2,143 2,077 2,100 802,800
2022/10/05 2,144 2,167 2,066 2,124 915,000
2022/10/04 2,096 2,122 2,029 2,102 879,900
2022/10/03 1,950 2,058 1,922 2,046 875,800
2022/09/30 2,045 2,082 1,966 1,998 954,700
2022/09/29 2,080 2,197 2,048 2,114 1,300,500
2022/09/28 2,073 2,106 1,961 2,010 939,300
2022/09/27 2,069 2,100 2,006 2,085 929,000
2022/09/26 2,068 2,097 2,005 2,057 1,299,500
2022/09/22 2,138 2,217 2,031 2,168 1,372,700
2022/09/21 2,303 2,315 2,123 2,160 1,043,700
2022/09/20 2,342 2,393 2,270 2,310 965,300
2022/09/16 2,495 2,543 2,331 2,345 1,549,700
2022/09/15 2,459 2,522 2,388 2,502 1,921,900
2022/09/14 2,247 2,443 2,246 2,437 1,531,600
2022/09/13 2,330 2,383 2,275 2,311 1,142,900
2022/09/12 2,251 2,334 2,153 2,309 1,425,600
2022/09/09 2,092 2,239 2,090 2,205 1,450,300
2022/09/08 2,091 2,115 2,045 2,079 545,100
2022/09/07 2,020 2,058 1,951 2,045 989,200
2022/09/06 2,099 2,132 2,040 2,059 897,200
2022/09/05 2,063 2,168 2,055 2,110 1,120,800
2022/09/02 2,034 2,145 2,003 2,090 1,685,500
2022/09/01 2,085 2,118 2,020 2,045 807,400
2022/08/31 1,980 2,098 1,963 2,064 1,905,800
2022/08/30 1,967 2,057 1,927 1,945 1,072,600
2022/08/29 1,933 1,993 1,920 1,973 824,700
2022/08/26 2,041 2,049 1,931 2,005 1,172,400
2022/08/25 1,956 2,029 1,934 2,015 970,300
2022/08/24 1,950 1,977 1,916 1,928 584,600
2022/08/23 1,840 1,967 1,821 1,936 1,042,900
2022/08/22 1,825 1,900 1,801 1,870 932,200
2022/08/19 1,942 2,012 1,854 1,868 1,120,600
2022/08/18 1,886 1,952 1,805 1,933 1,441,000
2022/08/17 1,935 2,020 1,912 1,942 1,859,800
2022/08/16 1,852 2,169 1,852 1,997 6,583,800
2022/08/15 1,769 1,769 1,765 1,769 648,800
2022/08/12 1,514 1,523 1,467 1,469 501,500
2022/08/10 1,496 1,496 1,451 1,480 473,300
2022/08/09 1,514 1,548 1,498 1,512 423,100
2022/08/08 1,500 1,551 1,491 1,546 509,200
2022/08/05 1,535 1,545 1,481 1,501 730,400
2022/08/04 1,582 1,603 1,527 1,550 1,144,600
2022/08/03 1,471 1,532 1,469 1,526 1,515,600
2022/08/02 1,445 1,468 1,389 1,441 1,369,300
2022/08/01 1,283 1,438 1,271 1,431 1,794,600
2022/07/29 1,255 1,290 1,255 1,282 464,600
2022/07/28 1,235 1,281 1,218 1,252 883,700
2022/07/27 1,184 1,212 1,181 1,200 408,500
2022/07/26 1,185 1,209 1,176 1,198 547,600
2022/07/25 1,253 1,262 1,210 1,213 771,300
2022/07/22 1,303 1,322 1,281 1,297 717,600
2022/07/21 1,259 1,336 1,259 1,305 1,054,200
2022/07/20 1,249 1,257 1,232 1,241 543,600
2022/07/19 1,195 1,232 1,170 1,225 652,300
2022/07/15 1,177 1,207 1,159 1,190 584,800
2022/07/14 1,153 1,213 1,135 1,201 760,400
2022/07/13 1,163 1,180 1,147 1,175 503,900
2022/07/12 1,175 1,179 1,147 1,170 853,300
2022/07/11 1,228 1,263 1,205 1,205 1,151,600
2022/07/08 1,160 1,236 1,160 1,216 1,691,900
2022/07/07 1,157 1,168 1,107 1,121 699,800
2022/07/06 1,178 1,210 1,155 1,155 782,800
2022/07/05 1,126 1,162 1,120 1,157 766,900
2022/07/04 1,130 1,143 1,079 1,096 631,600
2022/07/01 1,168 1,186 1,086 1,100 1,074,400
2022/06/30 1,206 1,235 1,179 1,187 795,800
2022/06/29 1,162 1,200 1,155 1,196 906,800
2022/06/28 1,214 1,225 1,182 1,199 833,900
2022/06/27 1,263 1,273 1,207 1,247 1,502,500
2022/06/24 1,138 1,249 1,138 1,233 2,151,600
2022/06/23 1,089 1,154 1,081 1,085 1,301,300
2022/06/22 1,096 1,112 1,060 1,101 1,222,000
2022/06/21 1,028 1,128 1,023 1,085 1,629,300
2022/06/20 999 1,038 972 1,002 1,430,100
2022/06/17 1,001 1,012 944 969 1,409,800
2022/06/16 1,117 1,124 1,041 1,044 893,500
2022/06/15 1,061 1,092 1,033 1,052 733,700
2022/06/14 1,081 1,104 1,051 1,087 985,000
2022/06/13 1,170 1,174 1,111 1,121 1,103,400
2022/06/10 1,225 1,294 1,216 1,230 1,414,800
2022/06/09 1,243 1,294 1,225 1,257 1,308,800
2022/06/08 1,151 1,244 1,148 1,240 1,615,100
2022/06/07 1,107 1,171 1,078 1,149 1,382,500
2022/06/06 1,032 1,129 1,017 1,120 1,622,500
2022/06/03 1,041 1,064 1,013 1,016 834,300
2022/06/02 1,055 1,056 1,010 1,011 887,000
2022/06/01 1,089 1,108 1,072 1,073 556,000
2022/05/31 1,129 1,129 1,076 1,095 1,184,400
2022/05/30 1,118 1,149 1,077 1,129 880,800
2022/05/27 1,185 1,186 1,088 1,088 1,279,600
2022/05/26 1,116 1,209 1,114 1,156 1,393,400
2022/05/25 1,137 1,140 1,096 1,098 582,500
2022/05/24 1,186 1,198 1,110 1,110 1,099,900
2022/05/23 1,202 1,217 1,158 1,212 1,456,000
2022/05/20 1,083 1,118 1,058 1,112 912,500
2022/05/19 1,061 1,088 1,047 1,053 820,500
2022/05/18 1,148 1,167 1,098 1,129 859,700
2022/05/17 1,070 1,156 1,070 1,136 1,609,100
2022/05/16 1,070 1,122 1,064 1,122 786,300
2022/05/13 971 972 958 972 527,700
2022/05/12 890 891 818 822 1,434,800
2022/05/11 915 940 876 932 812,500
2022/05/10 916 921 867 911 1,108,900
2022/05/09 967 981 922 930 916,500
2022/05/06 1,009 1,020 986 1,006 751,400
2022/05/02 1,024 1,035 988 1,025 987,000
2022/04/28 1,074 1,104 1,036 1,045 1,023,900
2022/04/27 1,061 1,104 1,055 1,104 1,083,600
2022/04/26 1,035 1,116 1,030 1,112 1,241,400
2022/04/25 990 1,043 988 1,021 1,020,400
2022/04/22 1,037 1,059 1,013 1,020 1,135,600
2022/04/21 1,068 1,117 1,035 1,092 1,536,400
2022/04/20 1,183 1,188 1,092 1,092 1,424,200
2022/04/19 1,210 1,219 1,143 1,159 1,084,000
2022/04/18 1,230 1,230 1,175 1,193 1,023,500
2022/04/15 1,247 1,269 1,236 1,250 1,100,500
2022/04/14 1,329 1,374 1,265 1,299 2,220,500
2022/04/13 1,255 1,331 1,255 1,287 1,383,200
2022/04/12 1,250 1,280 1,223 1,250 1,537,900
2022/04/11 1,370 1,385 1,281 1,292 2,400,100
2022/04/08 1,326 1,362 1,293 1,343 2,374,100
2022/04/07 1,268 1,306 1,214 1,237 1,666,500
2022/04/06 1,329 1,364 1,281 1,358 2,243,700
2022/04/05 1,388 1,406 1,327 1,384 1,797,500
2022/04/04 1,281 1,354 1,275 1,345 1,942,900
2022/04/01 1,256 1,293 1,223 1,253 1,689,100
2022/03/31 1,284 1,347 1,271 1,286 2,544,000
2022/03/30 1,230 1,328 1,222 1,314 2,791,200
2022/03/29 1,192 1,255 1,174 1,205 2,406,200
2022/03/28 1,201 1,208 1,115 1,158 2,110,400
2022/03/25 1,230 1,262 1,175 1,220 2,973,800
2022/03/24 1,095 1,275 1,086 1,245 3,319,100
2022/03/23 1,097 1,154 1,073 1,125 2,123,700
2022/03/22 1,191 1,208 1,037 1,065 3,701,700
2022/03/18 1,060 1,197 1,042 1,153 4,548,500
2022/03/17 920 1,035 906 1,035 3,626,200
2022/03/16 946 960 861 885 1,470,100
2022/03/15 916 922 874 916 1,654,800
2022/03/14 926 977 912 945 1,527,700
2022/03/11 983 989 896 908 2,069,300
2022/03/10 905 1,003 892 993 2,404,800
2022/03/09 882 915 843 855 988,000
2022/03/08 881 960 859 883 1,430,800
2022/03/07 972 1,028 877 892 2,515,900
2022/03/04 937 988 853 976 2,274,500
2022/03/03 1,040 1,051 891 899 1,727,700
2022/03/02 981 1,017 940 1,010 1,525,000
2022/03/01 855 996 842 996 1,728,400
2022/02/28 851 886 824 846 1,069,000
2022/02/25 809 845 786 836 745,900
2022/02/24 803 814 753 760 843,900
2022/02/22 814 839 796 810 691,800
2022/02/21 851 864 801 834 995,000
2022/02/18 877 917 867 885 846,400
2022/02/17 927 935 877 892 1,351,900
2022/02/16 970 978 946 957 1,062,600
2022/02/15 999 1,009 949 955 1,150,600
2022/02/14 1,065 1,070 1,016 1,026 469,400
2022/02/10 1,122 1,175 1,093 1,129 740,300
2022/02/09 1,085 1,114 1,057 1,092 464,800
2022/02/08 1,073 1,106 1,045 1,055 565,800
2022/02/07 1,182 1,182 1,080 1,092 679,500
2022/02/04 1,186 1,217 1,142 1,192 431,600
2022/02/03 1,226 1,248 1,198 1,216 431,900
2022/02/02 1,186 1,280 1,186 1,280 609,700
2022/02/01 1,242 1,388 1,172 1,190 596,400
2022/01/31 1,183 1,219 1,153 1,203 438,800
2022/01/28 1,154 1,178 1,119 1,153 597,900
2022/01/27 1,224 1,239 1,124 1,148 518,300
2022/01/26 1,230 1,264 1,207 1,254 417,200
2022/01/25 1,345 1,376 1,234 1,257 508,300
2022/01/24 1,325 1,331 1,266 1,320 420,300
2022/01/21 1,365 1,390 1,331 1,364 331,000
2022/01/20 1,354 1,414 1,341 1,395 427,900
2022/01/19 1,451 1,475 1,368 1,378 499,900
2022/01/18 1,489 1,534 1,461 1,499 444,900
2022/01/17 1,538 1,563 1,508 1,518 360,200
2022/01/14 1,590 1,599 1,541 1,555 406,200
2022/01/13 1,705 1,715 1,640 1,649 270,800
2022/01/12 1,758 1,790 1,701 1,729 295,400
2022/01/11 1,715 1,724 1,663 1,707 353,700
2022/01/07 1,788 1,798 1,704 1,733 286,500
2022/01/06 1,777 1,814 1,753 1,780 502,800
2022/01/05 1,966 1,981 1,799 1,833 876,200
2022/01/04 1,984 2,009 1,938 1,994 159,600

このページの先頭へ