(株)ギフティの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,954（2025年6月17日）
- 年初来安値
- 977（2025年11月17日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/1/30 | 1,260 | 1,286 | 1,244 | 1,270 | 270,000 | 1,270 | --- | 4.47 |
| 2026/1/29 | 1,320 | 1,320 | 1,262 | 1,270 | 468,800 | 1,270 | --- | 4.47 |
| 2026/1/28 | 1,334 | 1,336 | 1,309 | 1,324 | 337,700 | 1,324 | --- | 4.66 |
| 2026/1/27 | 1,355 | 1,362 | 1,339 | 1,351 | 167,800 | 1,351 | --- | 4.76 |
| 2026/1/26 | 1,368 | 1,372 | 1,352 | 1,357 | 253,100 | 1,357 | --- | 4.78 |
| 2026/1/23 | 1,368 | 1,403 | 1,357 | 1,369 | 476,100 | 1,369 | --- | 4.82 |
| 2026/1/22 | 1,335 | 1,353 | 1,319 | 1,347 | 236,900 | 1,347 | --- | 4.74 |
| 2026/1/21 | 1,311 | 1,329 | 1,307 | 1,325 | 293,900 | 1,325 | --- | 4.67 |
| 2026/1/20 | 1,359 | 1,369 | 1,334 | 1,340 | 288,400 | 1,340 | --- | 4.72 |
| 2026/1/19 | 1,338 | 1,367 | 1,329 | 1,360 | 313,500 | 1,360 | --- | 4.79 |
| 2026/1/16 | 1,365 | 1,383 | 1,336 | 1,354 | 391,600 | 1,354 | ||
| 2026/1/15 | 1,289 | 1,367 | 1,285 | 1,356 | 702,100 | 1,356 | ||
| 2026/1/14 | 1,310 | 1,340 | 1,282 | 1,290 | 560,400 | 1,290 | ||
| 2026/1/13 | 1,323 | 1,328 | 1,292 | 1,306 | 480,000 | 1,306 | ||
| 2026/1/9 | 1,300 | 1,318 | 1,298 | 1,312 | 278,900 | 1,312 | ||
| 2026/1/8 | 1,292 | 1,309 | 1,275 | 1,297 | 327,000 | 1,297 | ||
| 2026/1/7 | 1,271 | 1,308 | 1,256 | 1,301 | 492,400 | 1,301 | ||
| 2026/1/6 | 1,245 | 1,278 | 1,243 | 1,271 | 401,100 | 1,271 | ||
| 2026/1/5 | 1,270 | 1,272 | 1,234 | 1,244 | 466,900 | 1,244 | ||
| 2025/12/30 | 1,270 | 1,281 | 1,256 | 1,256 | 260,800 | 1,256 |
1〜20/244件
