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
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
2023/06/05 2,018 2,020 1,942 1,989 844,100
2023/06/02 2,002 2,008 1,938 1,978 606,500
2023/06/01 2,000 2,019 1,980 2,000 525,000
2023/05/31 2,087 2,090 1,998 2,005 795,100
2023/05/30 2,050 2,123 2,024 2,120 651,100
2023/05/29 2,120 2,120 2,053 2,076 493,700
2023/05/26 2,141 2,142 2,052 2,076 882,100
2023/05/25 2,220 2,232 2,151 2,151 523,400
2023/05/24 2,250 2,275 2,223 2,234 588,500
2023/05/23 2,355 2,360 2,248 2,292 856,300
2023/05/22 2,300 2,337 2,238 2,331 838,600
2023/05/19 2,437 2,437 2,277 2,307 1,061,600
2023/05/18 2,571 2,576 2,421 2,424 936,000
2023/05/17 2,566 2,647 2,529 2,599 799,200
2023/05/16 2,486 2,667 2,450 2,563 1,790,600
2023/05/15 2,550 2,591 2,320 2,436 2,394,200
2023/05/12 2,450 2,540 2,423 2,500 922,400
2023/05/11 2,407 2,470 2,382 2,401 527,900
2023/05/10 2,413 2,438 2,369 2,369 345,100
2023/05/09 2,415 2,425 2,376 2,413 376,600
2023/05/08 2,356 2,428 2,354 2,408 646,900
2023/05/02 2,243 2,294 2,233 2,290 435,700
2023/05/01 2,270 2,291 2,221 2,268 699,000
2023/04/28 2,168 2,240 2,165 2,233 859,100
2023/04/27 2,064 2,177 2,056 2,130 780,300
2023/04/26 2,161 2,177 2,052 2,064 743,700
2023/04/25 2,195 2,256 2,174 2,200 499,800
2023/04/24 2,167 2,260 2,162 2,190 612,900
2023/04/21 2,146 2,185 2,098 2,115 365,300
2023/04/20 2,120 2,188 2,118 2,163 315,800
2023/04/19 2,248 2,250 2,152 2,161 323,700
2023/04/18 2,238 2,299 2,196 2,214 580,300
2023/04/17 2,200 2,244 2,155 2,242 578,700
2023/04/14 2,196 2,210 2,134 2,205 733,600
2023/04/13 2,063 2,119 2,045 2,119 411,700
2023/04/12 2,080 2,126 2,049 2,103 495,300
2023/04/11 2,122 2,155 2,100 2,123 380,900
2023/04/10 2,145 2,183 2,105 2,111 459,100
2023/04/07 2,143 2,151 2,075 2,122 440,700
2023/04/06 2,099 2,180 2,083 2,134 805,600
2023/04/05 2,213 2,226 2,113 2,125 744,600
2023/04/04 2,316 2,316 2,230 2,237 630,900
2023/04/03 2,360 2,448 2,321 2,328 691,900
2023/03/31 2,335 2,349 2,256 2,303 550,100
2023/03/30 2,310 2,361 2,254 2,297 641,300
2023/03/29 2,210 2,271 2,171 2,265 709,400
2023/03/28 2,312 2,316 2,204 2,210 568,000
2023/03/27 2,360 2,383 2,286 2,324 458,300
2023/03/24 2,395 2,411 2,326 2,364 635,700
2023/03/23 2,423 2,423 2,322 2,398 777,300
2023/03/22 2,464 2,498 2,440 2,443 504,500
2023/03/20 2,553 2,573 2,380 2,384 638,600
2023/03/17 2,490 2,544 2,433 2,523 486,300
2023/03/16 2,525 2,543 2,412 2,472 632,900
2023/03/15 2,664 2,675 2,507 2,524 749,400
2023/03/14 2,547 2,637 2,546 2,614 677,100
2023/03/13 2,501 2,595 2,472 2,592 558,900
2023/03/10 2,532 2,580 2,490 2,551 757,800
2023/03/09 2,641 2,676 2,535 2,560 819,800
2023/03/08 2,793 2,809 2,634 2,634 880,900
2023/03/07 2,646 2,784 2,610 2,774 1,071,300
2023/03/06 2,753 2,777 2,673 2,679 873,300
2023/03/03 2,590 2,827 2,590 2,753 2,675,600
2023/03/02 2,380 2,588 2,371 2,585 1,226,300
2023/03/01 2,437 2,539 2,385 2,430 1,806,200
2023/02/28 2,240 2,351 2,238 2,337 585,100
2023/02/27 2,234 2,279 2,220 2,249 516,900
2023/02/24 2,353 2,398 2,265 2,272 1,002,500
2023/02/22 2,490 2,502 2,334 2,334 1,636,400
2023/02/21 2,553 2,593 2,514 2,536 955,600
2023/02/20 2,719 2,721 2,554 2,566 986,100
2023/02/17 2,700 2,763 2,650 2,727 1,056,500
2023/02/16 2,634 2,710 2,603 2,690 1,584,700
2023/02/15 2,460 2,668 2,450 2,615 3,408,000
2023/02/14 2,301 2,325 2,257 2,316 737,200
2023/02/13 2,306 2,325 2,264 2,278 695,900
2023/02/10 2,370 2,394 2,315 2,356 723,200
2023/02/09 2,395 2,444 2,363 2,400 657,500
2023/02/08 2,396 2,437 2,353 2,437 777,800
2023/02/07 2,270 2,370 2,260 2,370 691,000
2023/02/06 2,250 2,329 2,240 2,301 539,400
2023/02/03 2,326 2,335 2,224 2,265 584,700
2023/02/02 2,239 2,315 2,231 2,290 762,300
2023/02/01 2,222 2,254 2,186 2,239 553,400
2023/01/31 2,150 2,219 2,135 2,196 544,600
2023/01/30 2,133 2,181 2,121 2,166 565,200
2023/01/27 2,078 2,154 2,078 2,128 677,900
2023/01/26 2,073 2,105 2,041 2,078 510,800
2023/01/25 1,995 2,113 1,975 2,105 703,500
2023/01/24 2,052 2,067 1,992 2,027 721,600
2023/01/23 1,957 2,032 1,957 2,032 703,800
2023/01/20 1,888 1,925 1,862 1,911 626,300
2023/01/19 1,877 1,952 1,856 1,932 782,700
2023/01/18 1,789 1,903 1,768 1,895 735,400
2023/01/17 1,732 1,784 1,729 1,757 290,400
2023/01/16 1,775 1,798 1,748 1,748 331,100
2023/01/13 1,800 1,851 1,775 1,775 481,700
2023/01/12 1,800 1,836 1,781 1,833 497,400
2023/01/11 1,746 1,822 1,740 1,807 877,900
2023/01/10 1,676 1,788 1,659 1,746 839,800
2023/01/06 1,662 1,683 1,633 1,660 578,700
2023/01/05 1,737 1,753 1,688 1,694 441,000
2023/01/04 1,723 1,758 1,700 1,703 578,400

このページの先頭へ