1. HOME >
  2. 株価時系列 >
  3. 4449 >
  4. 2019年

4449 (株)ギフティ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6201,6221,5851,610339,5001,610
2019-12-271,6131,6501,5801,641330,5001,641
2019-12-261,6311,6501,6041,624339,4001,624
2019-12-251,5891,6781,5851,650438,8001,650
2019-12-241,5781,5971,5631,594310,0001,594
2019-12-231,6171,6501,5761,594496,2001,594
2019-12-201,6551,6651,6091,619998,5001,619
2019-12-191,6251,7721,6241,657816,9001,657
2019-12-181,6051,6131,5601,572148,2001,572
2019-12-171,5301,6651,5301,616284,3001,616
2019-12-161,5771,6101,5301,530190,5001,530
2019-12-131,6851,6971,5881,591306,7001,591
2019-12-121,6971,7361,6511,698157,4001,698
2019-12-111,7281,7331,6211,670450,6001,670
2019-12-101,8301,8701,7391,748355,2001,748
2019-12-091,7901,8481,7771,843265,3001,843
2019-12-061,7201,7751,7051,760265,6001,760
2019-12-051,7831,7901,7111,713293,1001,713
2019-12-041,8081,8191,7441,791306,8001,791
2019-12-031,8451,9091,8001,824271,9001,824
2019-12-021,9401,9701,8191,831321,7001,831
2019-11-291,9801,9801,9041,953311,5001,953
2019-11-281,9802,0211,9511,970478,8001,970
2019-11-271,9111,9921,8931,9901,189,3001,990
2019-11-261,8931,8981,7801,818387,2001,818
2019-11-251,8001,8981,8001,898637,3001,898
2019-11-221,6941,7991,6871,798524,0001,798
2019-11-211,7171,7351,6601,672246,1001,672
2019-11-201,6701,7371,6391,712467,2001,712
2019-11-191,6171,6621,5991,650294,9001,650
2019-11-181,5831,6191,5071,604273,7001,604
2019-11-151,4261,5701,4101,560449,0001,560
2019-11-141,4931,5801,4851,566163,6001,566
2019-11-131,5021,5151,4801,482145,4001,482
2019-11-121,5881,5891,5261,526132,7001,526
2019-11-111,5851,5951,5721,58546,2001,585
2019-11-081,6231,6381,5711,574108,2001,574
2019-11-071,5981,6171,5851,61088,3001,610
2019-11-061,5741,6041,5701,598116,3001,598
2019-11-051,6001,6261,5711,572179,4001,572
2019-11-011,4841,5671,4841,567156,5001,567
2019-10-311,4901,4911,4621,472106,8001,472
2019-10-301,5261,5261,4801,49498,6001,494
2019-10-291,5431,5701,5131,51486,5001,514
2019-10-281,5931,5971,5211,53093,1001,530
2019-10-251,5221,5811,4981,566139,7001,566
2019-10-241,6201,6351,5181,518189,1001,518
2019-10-231,6271,6311,5631,618181,5001,618
2019-10-211,6111,6901,5861,629479,4001,629
2019-10-181,4851,5791,4771,579249,1001,579
2019-10-171,4951,5141,4501,485186,0001,485
2019-10-161,4611,5181,4271,516414,3001,516
2019-10-151,5431,5601,3921,431727,0001,431
2019-10-111,5921,6271,5221,527424,3001,527
2019-10-101,7891,8001,5951,600508,3001,600
2019-10-091,8201,8201,7701,784118,4001,784
2019-10-081,7941,8291,7901,809118,0001,809
2019-10-071,8291,8291,7891,794101,5001,794
2019-10-041,8321,8381,7851,825159,8001,825
2019-10-031,8701,8751,7581,792335,2001,792
2019-10-021,8331,9431,8261,899548,3001,899
2019-10-011,8261,9001,8221,836217,0001,836
2019-09-301,9211,9341,7551,844531,9001,844
2019-09-271,9331,9501,8531,899767,1001,899
2019-09-262,0852,0871,9401,986884,2001,986
2019-09-252,0302,1001,9862,0751,750,7002,075
2019-09-242,0502,0801,9852,0252,439,3002,025
2019-09-201,8802,0601,8702,0606,875,3002,060

分割・併合履歴 ： なし