(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 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 1,270 | 1,281 | 1,256 | 1,256 | 260,800 | 1,256 |
| 2025/12/29 | 1,267 | 1,294 | 1,256 | 1,278 | 459,200 | 1,278 |
| 2025/12/26 | 1,265 | 1,275 | 1,254 | 1,264 | 567,900 | 1,264 |
| 2025/12/25 | 1,230 | 1,259 | 1,226 | 1,259 | 449,100 | 1,259 |
| 2025/12/24 | 1,240 | 1,264 | 1,220 | 1,225 | 616,300 | 1,225 |
| 2025/12/23 | 1,182 | 1,232 | 1,182 | 1,215 | 379,900 | 1,215 |
| 2025/12/22 | 1,199 | 1,209 | 1,165 | 1,187 | 277,300 | 1,187 |
| 2025/12/19 | 1,165 | 1,206 | 1,165 | 1,188 | 379,700 | 1,188 |
| 2025/12/18 | 1,188 | 1,195 | 1,171 | 1,171 | 289,500 | 1,171 |
| 2025/12/17 | 1,210 | 1,218 | 1,167 | 1,190 | 454,200 | 1,190 |
| 2025/12/16 | 1,210 | 1,220 | 1,181 | 1,205 | 517,600 | 1,205 |
| 2025/12/15 | 1,157 | 1,221 | 1,157 | 1,205 | 990,500 | 1,205 |
| 2025/12/12 | 1,125 | 1,162 | 1,125 | 1,143 | 326,900 | 1,143 |
| 2025/12/11 | 1,135 | 1,151 | 1,129 | 1,143 | 320,600 | 1,143 |
| 2025/12/10 | 1,152 | 1,161 | 1,135 | 1,147 | 342,100 | 1,147 |
| 2025/12/9 | 1,158 | 1,180 | 1,140 | 1,150 | 559,700 | 1,150 |
| 2025/12/8 | 1,132 | 1,177 | 1,132 | 1,161 | 521,300 | 1,161 |
| 2025/12/5 | 1,121 | 1,161 | 1,120 | 1,124 | 444,600 | 1,124 |
| 2025/12/4 | 1,135 | 1,188 | 1,133 | 1,139 | 724,000 | 1,139 |
| 2025/12/3 | 1,152 | 1,231 | 1,125 | 1,156 | 1,049,000 | 1,156 |
1〜20/243件
