2,017円
ギフティの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 1,160.0 | 1,236.0 | 1,160.0 | 1,216.0 | 1,216.0 | 1,691,900 |
| 2022/07/07 | 1,157.0 | 1,168.0 | 1,107.0 | 1,121.0 | 1,121.0 | 699,800 |
| 2022/07/06 | 1,178.0 | 1,210.0 | 1,155.0 | 1,155.0 | 1,155.0 | 782,800 |
| 2022/07/05 | 1,126.0 | 1,162.0 | 1,120.0 | 1,157.0 | 1,157.0 | 766,900 |
| 2022/07/04 | 1,130.0 | 1,143.0 | 1,079.0 | 1,096.0 | 1,096.0 | 631,600 |
| 2022/07/01 | 1,168.0 | 1,186.0 | 1,086.0 | 1,100.0 | 1,100.0 | 1,074,400 |
| 2022/06/30 | 1,206.0 | 1,235.0 | 1,179.0 | 1,187.0 | 1,187.0 | 795,800 |
| 2022/06/29 | 1,162.0 | 1,200.0 | 1,155.0 | 1,196.0 | 1,196.0 | 906,800 |
| 2022/06/28 | 1,214.0 | 1,225.0 | 1,182.0 | 1,199.0 | 1,199.0 | 833,900 |
| 2022/06/27 | 1,263.0 | 1,273.0 | 1,207.0 | 1,247.0 | 1,247.0 | 1,502,500 |
| 2022/06/24 | 1,138.0 | 1,249.0 | 1,138.0 | 1,233.0 | 1,233.0 | 2,151,600 |
| 2022/06/23 | 1,089.0 | 1,154.0 | 1,081.0 | 1,085.0 | 1,085.0 | 1,301,300 |
| 2022/06/22 | 1,096.0 | 1,112.0 | 1,060.0 | 1,101.0 | 1,101.0 | 1,222,000 |
| 2022/06/21 | 1,028.0 | 1,128.0 | 1,023.0 | 1,085.0 | 1,085.0 | 1,629,300 |
| 2022/06/20 | 999.0 | 1,038.0 | 972.0 | 1,002.0 | 1,002.0 | 1,430,100 |
| 2022/06/17 | 1,001.0 | 1,012.0 | 944.0 | 969.0 | 969.0 | 1,409,800 |
| 2022/06/16 | 1,117.0 | 1,124.0 | 1,041.0 | 1,044.0 | 1,044.0 | 893,500 |
| 2022/06/15 | 1,061.0 | 1,092.0 | 1,033.0 | 1,052.0 | 1,052.0 | 733,700 |
| 2022/06/14 | 1,081.0 | 1,104.0 | 1,051.0 | 1,087.0 | 1,087.0 | 985,000 |
| 2022/06/13 | 1,170.0 | 1,174.0 | 1,111.0 | 1,121.0 | 1,121.0 | 1,103,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ギフティの取引履歴を振り返りませんか？
ギフティの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
