ギフティ

4449

プライム/情報･通信業/giftee Inc.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,111.0	1,154.0	1,106.0	1,126.0	+13.0	+1.17%	418,400
2026-03-12	1,150.0	1,153.0	1,104.0	1,113.0	-55.0	-4.71%	561,200
2026-03-11	1,158.0	1,185.0	1,152.0	1,168.0	+5.0	+0.43%	471,000
2026-03-10	1,135.0	1,175.0	1,118.0	1,163.0	+48.0	+4.30%	627,700
2026-03-09	1,080.0	1,123.0	1,058.0	1,115.0	-7.0	-0.62%	929,400
2026-03-06	1,060.0	1,131.0	1,060.0	1,122.0	+56.0	+5.25%	978,400
2026-03-05	1,055.0	1,110.0	1,035.0	1,066.0	+48.0	+4.72%	1,305,600
2026-03-04	965.0	1,028.0	953.0	1,018.0	+68.0	+7.16%	1,644,900
2026-03-03	993.0	993.0	945.0	950.0	-52.0	-5.19%	1,041,500
2026-03-02	1,000.0	1,006.0	980.0	1,002.0	-33.0	-3.19%	640,000
2026-02-27	1,010.0	1,035.0	1,007.0	1,035.0	+35.0	+3.50%	617,200
2026-02-26	956.0	1,002.0	953.0	1,000.0	+54.0	+5.71%	726,600
2026-02-25	955.0	970.0	942.0	946.0	-5.0	-0.53%	673,600
2026-02-24	991.0	997.0	945.0	951.0	-31.0	-3.16%	804,400
2026-02-20	977.0	1,016.0	976.0	982.0	+5.0	+0.51%	796,300
2026-02-19	1,030.0	1,031.0	975.0	977.0	-44.0	-4.31%	855,400
2026-02-18	990.0	1,029.0	986.0	1,021.0	+40.0	+4.08%	826,800
2026-02-17	1,036.0	1,040.0	978.0	981.0	-40.0	-3.92%	1,418,100
2026-02-16	1,150.0	1,155.0	1,016.0	1,021.0	-124.0	-10.83%	1,525,000
2026-02-13	1,230.0	1,230.0	1,134.0	1,145.0	-97.0	-7.81%	918,800
2026-02-12	1,261.0	1,266.0	1,241.0	1,242.0	-6.0	-0.48%	306,100
2026-02-10	1,231.0	1,263.0	1,227.0	1,248.0	+25.0	+2.04%	437,500
2026-02-09	1,245.0	1,258.0	1,220.0	1,223.0	-2.0	-0.16%	412,100
2026-02-06	1,252.0	1,254.0	1,209.0	1,225.0	-33.0	-2.62%	373,000
2026-02-05	1,212.0	1,268.0	1,210.0	1,258.0	+38.0	+3.11%	425,000
2026-02-04	1,242.0	1,253.0	1,208.0	1,220.0	-48.0	-3.79%	371,300
2026-02-03	1,257.0	1,274.0	1,228.0	1,268.0	+30.0	+2.42%	315,200
2026-02-02	1,270.0	1,270.0	1,226.0	1,238.0	-32.0	-2.52%	328,500
2026-01-30	1,260.0	1,286.0	1,244.0	1,270.0	0.0	0.00%	270,000
2026-01-29	1,320.0	1,320.0	1,262.0	1,270.0	-54.0	-4.08%	468,800
2026-01-28	1,334.0	1,336.0	1,309.0	1,324.0	-27.0	-2.00%	337,700
2026-01-27	1,355.0	1,362.0	1,339.0	1,351.0	-6.0	-0.44%	167,800
2026-01-26	1,368.0	1,372.0	1,352.0	1,357.0	-12.0	-0.88%	253,100
2026-01-23	1,368.0	1,403.0	1,357.0	1,369.0	+22.0	+1.63%	476,100
2026-01-22	1,335.0	1,353.0	1,319.0	1,347.0	+22.0	+1.66%	236,900
2026-01-21	1,311.0	1,329.0	1,307.0	1,325.0	-15.0	-1.12%	293,900
2026-01-20	1,359.0	1,369.0	1,334.0	1,340.0	-20.0	-1.47%	288,400
2026-01-19	1,338.0	1,367.0	1,329.0	1,360.0	+6.0	+0.44%	313,500
2026-01-16	1,365.0	1,383.0	1,336.0	1,354.0	-2.0	-0.15%	391,600
2026-01-15	1,289.0	1,367.0	1,285.0	1,356.0	+66.0	+5.12%	702,100
2026-01-14	1,310.0	1,340.0	1,282.0	1,290.0	-16.0	-1.23%	560,400
2026-01-13	1,323.0	1,328.0	1,292.0	1,306.0	-6.0	-0.46%	480,000
2026-01-09	1,300.0	1,318.0	1,298.0	1,312.0	+15.0	+1.16%	278,900
2026-01-08	1,292.0	1,309.0	1,275.0	1,297.0	-4.0	-0.31%	327,000
2026-01-07	1,271.0	1,308.0	1,256.0	1,301.0	+30.0	+2.36%	492,400
2026-01-06	1,245.0	1,278.0	1,243.0	1,271.0	+27.0	+2.17%	401,100
2026-01-05	1,270.0	1,272.0	1,234.0	1,244.0	-12.0	-0.96%	466,900
2025-12-30	1,270.0	1,281.0	1,256.0	1,256.0	-22.0	-1.72%	260,800
2025-12-29	1,267.0	1,294.0	1,256.0	1,278.0	+14.0	+1.11%	459,200
2025-12-26	1,265.0	1,275.0	1,254.0	1,264.0	+5.0	+0.40%	567,900
2025-12-25	1,230.0	1,259.0	1,226.0	1,259.0	+34.0	+2.78%	449,100
2025-12-24	1,240.0	1,264.0	1,220.0	1,225.0	+10.0	+0.82%	616,300
2025-12-23	1,182.0	1,232.0	1,182.0	1,215.0	+28.0	+2.36%	379,900
2025-12-22	1,199.0	1,209.0	1,165.0	1,187.0	-1.0	-0.08%	277,300
2025-12-19	1,165.0	1,206.0	1,165.0	1,188.0	+17.0	+1.45%	379,700
2025-12-18	1,188.0	1,195.0	1,171.0	1,171.0	-19.0	-1.60%	289,500
2025-12-17	1,210.0	1,218.0	1,167.0	1,190.0	-15.0	-1.24%	454,200
2025-12-16	1,210.0	1,220.0	1,181.0	1,205.0	0.0	0.00%	517,600
2025-12-15	1,157.0	1,221.0	1,157.0	1,205.0	+62.0	+5.42%	990,500
2025-12-12	1,125.0	1,162.0	1,125.0	1,143.0	0.0	0.00%	326,900
2025-12-11	1,135.0	1,151.0	1,129.0	1,143.0	-4.0	-0.35%	320,600
2025-12-10	1,152.0	1,161.0	1,135.0	1,147.0	-3.0	-0.26%	342,100
2025-12-09	1,158.0	1,180.0	1,140.0	1,150.0	-11.0	-0.95%	559,700
2025-12-08	1,132.0	1,177.0	1,132.0	1,161.0	+37.0	+3.29%	521,300
2025-12-05	1,121.0	1,161.0	1,120.0	1,124.0	-15.0	-1.32%	444,600
2025-12-04	1,135.0	1,188.0	1,133.0	1,139.0	-17.0	-1.47%	724,000
2025-12-03	1,152.0	1,231.0	1,125.0	1,156.0	+16.0	+1.40%	1,049,000
2025-12-02	1,155.0	1,160.0	1,125.0	1,140.0	-19.0	-1.64%	453,900
2025-12-01	1,161.0	1,181.0	1,140.0	1,159.0	-9.0	-0.77%	537,700
2025-11-28	1,188.0	1,203.0	1,165.0	1,168.0	-30.0	-2.50%	779,500
2025-11-27	1,165.0	1,216.0	1,156.0	1,198.0	+33.0	+2.83%	1,208,900
2025-11-26	1,058.0	1,168.0	1,045.0	1,165.0	+121.0	+11.59%	1,320,800
2025-11-25	1,112.0	1,116.0	1,036.0	1,044.0	-64.0	-5.78%	804,000
2025-11-21	1,074.0	1,139.0	1,072.0	1,108.0	+30.0	+2.78%	875,300
2025-11-20	1,068.0	1,085.0	1,056.0	1,078.0	+23.0	+2.18%	496,500
2025-11-19	1,050.0	1,076.0	1,030.0	1,055.0	+10.0	+0.96%	609,200
2025-11-18	993.0	1,053.0	990.0	1,045.0	+67.0	+6.85%	1,098,700
2025-11-17	1,086.0	1,089.0	977.0	978.0	-106.0	-9.78%	2,060,000
2025-11-14	1,082.0	1,090.0	1,067.0	1,084.0	-14.0	-1.28%	683,200
2025-11-13	1,109.0	1,125.0	1,098.0	1,098.0	-11.0	-0.99%	619,000
2025-11-12	1,080.0	1,120.0	1,076.0	1,109.0	+32.0	+2.97%	438,000
2025-11-11	1,091.0	1,092.0	1,064.0	1,077.0	-8.0	-0.74%	434,200
2025-11-10	1,058.0	1,086.0	1,058.0	1,085.0	+45.0	+4.33%	427,800
2025-11-07	1,015.0	1,043.0	1,013.0	1,040.0	+8.0	+0.78%	273,500
2025-11-06	1,054.0	1,061.0	1,032.0	1,032.0	-16.0	-1.53%	265,500
2025-11-05	1,060.0	1,062.0	1,022.0	1,048.0	-12.0	-1.13%	359,900
2025-11-04	1,087.0	1,087.0	1,060.0	1,060.0	-30.0	-2.75%	308,500
2025-10-31	1,076.0	1,094.0	1,075.0	1,090.0	+14.0	+1.30%	205,100
2025-10-30	1,070.0	1,085.0	1,067.0	1,076.0	+2.0	+0.19%	285,100
2025-10-29	1,106.0	1,109.0	1,074.0	1,074.0	-32.0	-2.89%	630,400
2025-10-28	1,127.0	1,128.0	1,106.0	1,106.0	-29.0	-2.56%	266,800
2025-10-27	1,140.0	1,151.0	1,128.0	1,135.0	+9.0	+0.80%	187,500
2025-10-24	1,137.0	1,137.0	1,124.0	1,126.0	-11.0	-0.97%	126,900
2025-10-23	1,139.0	1,143.0	1,126.0	1,137.0	-12.0	-1.04%	202,100
2025-10-22	1,144.0	1,162.0	1,139.0	1,149.0	+4.0	+0.35%	266,000
2025-10-21	1,137.0	1,158.0	1,128.0	1,145.0	+21.0	+1.87%	304,400
2025-10-20	1,110.0	1,132.0	1,103.0	1,124.0	+29.0	+2.65%	598,800
2025-10-17	1,102.0	1,116.0	1,088.0	1,095.0	-3.0	-0.27%	419,100
2025-10-16	1,120.0	1,126.0	1,097.0	1,098.0	-27.0	-2.40%	302,400
2025-10-15	1,112.0	1,139.0	1,112.0	1,125.0	+28.0	+2.55%	232,500
2025-10-14	1,102.0	1,117.0	1,085.0	1,097.0	-27.0	-2.40%	347,000
2025-10-10	1,144.0	1,150.0	1,122.0	1,124.0	-24.0	-2.09%	305,700
2025-10-09	1,144.0	1,151.0	1,132.0	1,148.0	-1.0	-0.09%	274,400
2025-10-08	1,161.0	1,162.0	1,143.0	1,149.0	-17.0	-1.46%	274,500
2025-10-07	1,193.0	1,193.0	1,164.0	1,166.0	-25.0	-2.10%	244,500
2025-10-06	1,200.0	1,201.0	1,163.0	1,191.0	+5.0	+0.42%	263,500
2025-10-03	1,149.0	1,187.0	1,149.0	1,186.0	+46.0	+4.04%	378,400
2025-10-02	1,170.0	1,177.0	1,134.0	1,140.0	-25.0	-2.15%	574,300
2025-10-01	1,191.0	1,191.0	1,163.0	1,165.0	-39.0	-3.24%	316,200
2025-09-30	1,190.0	1,207.0	1,180.0	1,204.0	+18.0	+1.52%	244,400
2025-09-29	1,202.0	1,207.0	1,186.0	1,186.0	-14.0	-1.17%	220,500
2025-09-26	1,187.0	1,206.0	1,187.0	1,200.0	+13.0	+1.10%	381,300
2025-09-25	1,190.0	1,197.0	1,174.0	1,187.0	-3.0	-0.25%	459,000
2025-09-24	1,217.0	1,217.0	1,182.0	1,190.0	-57.0	-4.57%	864,200
2025-09-22	1,254.0	1,274.0	1,242.0	1,247.0	-7.0	-0.56%	422,000
2025-09-19	1,233.0	1,260.0	1,228.0	1,254.0	+21.0	+1.70%	555,000
2025-09-18	1,229.0	1,240.0	1,223.0	1,233.0	+13.0	+1.07%	281,100
2025-09-17	1,230.0	1,230.0	1,212.0	1,220.0	-10.0	-0.81%	235,600
2025-09-16	1,231.0	1,244.0	1,193.0	1,230.0	-20.0	-1.60%	810,200
2025-09-12	1,220.0	1,259.0	1,213.0	1,250.0	—	—	467,500

直近120営業日分を表示