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
2026/02/24 991 997 945 951 804,400
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