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
2026/05/25 1,136 1,136 1,077 1,129 268,400
2026/05/22 1,160 1,164 1,123 1,123 212,700
2026/05/21 1,113 1,138 1,083 1,132 201,400
2026/05/20 1,142 1,143 1,089 1,098 216,700
2026/05/19 1,199 1,220 1,134 1,142 461,000
2026/05/18 1,086 1,111 1,071 1,110 402,500
2026/05/15 1,046 1,131 1,045 1,068 747,300
2026/05/14 1,022 1,048 982 1,040 1,458,500
2026/05/13 1,167 1,217 1,164 1,210 379,800
2026/05/12 1,233 1,233 1,175 1,184 323,900
2026/05/11 1,235 1,235 1,201 1,232 284,800
2026/05/08 1,165 1,220 1,159 1,200 530,500
2026/05/07 1,169 1,174 1,146 1,164 299,300
2026/05/01 1,140 1,158 1,126 1,151 192,100
2026/04/30 1,185 1,185 1,134 1,142 328,100
2026/04/28 1,146 1,162 1,126 1,160 501,400
2026/04/27 1,138 1,237 1,130 1,140 2,048,900
2026/04/24 1,061 1,071 1,040 1,063 288,700
2026/04/23 1,106 1,113 1,074 1,079 322,100
2026/04/22 1,115 1,122 1,101 1,113 138,200
2026/04/21 1,123 1,131 1,099 1,117 235,600
2026/04/20 1,130 1,135 1,115 1,121 203,200
2026/04/17 1,130 1,147 1,124 1,129 179,200
2026/04/16 1,138 1,159 1,117 1,125 261,800
2026/04/15 1,108 1,129 1,099 1,101 265,500
2026/04/14 1,093 1,099 1,080 1,093 174,100
2026/04/13 1,070 1,092 1,068 1,074 169,000
2026/04/10 1,122 1,130 1,085 1,094 291,900
2026/04/09 1,160 1,160 1,120 1,128 198,600
2026/04/08 1,138 1,165 1,133 1,165 363,000
2026/04/07 1,118 1,148 1,107 1,112 300,300
2026/04/06 1,104 1,114 1,092 1,107 201,500
2026/04/03 1,100 1,127 1,093 1,105 160,100
2026/03/27 1,073 1,139 1,073 1,130 433,500
2026/03/26 1,081 1,082 1,062 1,078 199,600
2026/03/25 1,055 1,079 1,054 1,071 265,800
2026/03/24 1,055 1,086 1,046 1,059 268,900
2026/03/23 1,053 1,075 1,029 1,029 435,000
2026/03/19 1,082 1,120 1,077 1,081 416,400
2026/03/18 1,116 1,116 1,087 1,109 269,900
2026/03/17 1,122 1,127 1,103 1,103 271,800
2026/03/16 1,117 1,142 1,097 1,117 383,000
2026/03/13 1,111 1,154 1,106 1,126 418,400
2026/03/12 1,150 1,153 1,104 1,113 561,200
2026/03/11 1,158 1,185 1,152 1,168 471,000
2026/03/10 1,135 1,175 1,118 1,163 627,700
2026/03/09 1,080 1,123 1,058 1,115 929,400
2026/03/06 1,060 1,131 1,060 1,122 978,400
2026/03/05 1,055 1,110 1,035 1,066 1,305,600
2026/03/04 965 1,028 953 1,018 1,644,900
2026/03/03 993 993 945 950 1,041,500
2026/03/02 1,000 1,006 980 1,002 640,000
2026/02/27 1,010 1,035 1,007 1,035 617,200
2026/02/26 956 1,002 953 1,000 726,600
2026/02/25 955 970 942 946 673,600
2026/02/24 991 997 945 951 804,400
2026/02/20 977 1,016 976 982 796,300
2026/02/19 1,030 1,031 975 977 855,400
2026/02/18 990 1,029 986 1,021 826,800
2026/02/17 1,036 1,040 978 981 1,418,100
2026/02/16 1,150 1,155 1,016 1,021 1,525,000
2026/02/13 1,230 1,230 1,134 1,145 918,800
2026/02/12 1,261 1,266 1,241 1,242 306,100
2026/02/10 1,231 1,263 1,227 1,248 437,500
2026/02/09 1,245 1,258 1,220 1,223 412,100
2026/02/06 1,252 1,254 1,209 1,225 373,000
2026/02/05 1,212 1,268 1,210 1,258 425,000
2026/02/04 1,242 1,253 1,208 1,220 371,300
2026/02/03 1,257 1,274 1,228 1,268 315,200
2026/02/02 1,270 1,270 1,226 1,238 328,500
2026/01/30 1,260 1,286 1,244 1,270 270,000
2026/01/29 1,320 1,320 1,262 1,270 468,800
2026/01/28 1,334 1,336 1,309 1,324 337,700
2026/01/27 1,355 1,362 1,339 1,351 167,800
2026/01/26 1,368 1,372 1,352 1,357 253,100
2026/01/23 1,368 1,403 1,357 1,369 476,100
2026/01/22 1,335 1,353 1,319 1,347 236,900
2026/01/21 1,311 1,329 1,307 1,325 293,900
2026/01/20 1,359 1,369 1,334 1,340 288,400
2026/01/19 1,338 1,367 1,329 1,360 313,500
2026/01/16 1,365 1,383 1,336 1,354 391,600
2026/01/15 1,289 1,367 1,285 1,356 702,100
2026/01/14 1,310 1,340 1,282 1,290 560,400
2026/01/13 1,323 1,328 1,292 1,306 480,000
2026/01/09 1,300 1,318 1,298 1,312 278,900
2026/01/08 1,292 1,309 1,275 1,297 327,000
2026/01/07 1,271 1,308 1,256 1,301 492,400
2026/01/06 1,245 1,278 1,243 1,271 401,100
2026/01/05 1,270 1,272 1,234 1,244 466,900

このページの先頭へ