ギフティグループ（590A）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,280
- 始値
- 1,280
- 高値
- 1,295
- 安値
- 1,261
- 終値 +1.17%
- 1,295
- 出来高 +13.8%
- 136,900
乖離率
- 株価（5日）
移動平均値 - +0.78%
1,285 - 株価（25日）
移動平均値 - -1.22%
1,311 - 出来高（5日）
移動平均値 - -1.51%
139,000
2026/07/01～2026/09/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/18 | 1,280 | 1,295 | 1,261 | 1,295 | +1.17% | 136,900 | - | -1.22% |
| 09/17 | 1,277 | 1,302 | 1,270 | 1,280 | +0.16% | 120,300 | - | -1.99% |
| 09/16 | 1,284 | 1,286 | 1,263 | 1,278 | -0.39% | 123,700 | - | -1.69% |
| 09/15 | 1,291 | 1,302 | 1,271 | 1,283 | -0.62% | 117,500 | - | -0.85% |
| 09/14 | 1,240 | 1,301 | 1,220 | 1,291 | +3.03% | 196,600 | - | +0.31% |
| 09/11 | 1,251 | 1,273 | 1,247 | 1,253 | +0.16% | 175,100 | - | -2.03% |
| 09/10 | 1,256 | 1,267 | 1,250 | 1,251 | -0.4% | 177,500 | - | -1.81% |
| 09/09 | 1,271 | 1,271 | 1,251 | 1,256 | -1.1% | 154,700 | - | -0.95% |
| 09/08 | 1,321 | 1,335 | 1,270 | 1,270 | -3.27% | 231,900 | - | +0.71% |
| 09/07 | 1,321 | 1,324 | 1,286 | 1,313 | -1.28% | 159,400 | - | +4.87% |
| 09/04 | 1,300 | 1,343 | 1,283 | 1,330 | +4.64% | 212,900 | - | +7.09% |
| 09/03 | 1,313 | 1,347 | 1,253 | 1,271 | -1.85% | 225,700 | - | +3.33% |
| 09/02 | 1,306 | 1,313 | 1,271 | 1,295 | -2.78% | 179,300 | - | +6.06% |
| 09/01 | 1,320 | 1,337 | 1,308 | 1,332 | +0.68% | 179,800 | - | +9.99% |
| 08/31 | 1,347 | 1,348 | 1,313 | 1,323 | -2.72% | 144,100 | - | +10.34% |
| 08/28 | 1,302 | 1,374 | 1,281 | 1,360 | +3.74% | 310,400 | - | +14.67% |
| 08/27 | 1,302 | 1,340 | 1,301 | 1,311 | +2.5% | 345,400 | - | +11.86% |
| 08/26 | 1,309 | 1,315 | 1,275 | 1,279 | -3.03% | 246,500 | - | +10.35% |
| 08/25 | 1,388 | 1,388 | 1,256 | 1,319 | -5.31% | 430,100 | - | +14.9% |
| 08/24 | 1,391 | 1,434 | 1,377 | 1,393 | 0% | 274,400 | - | +22.73% |
| 08/21 | 1,399 | 1,448 | 1,393 | 1,393 | -0.92% | 354,300 | - | +24.38% |
| 08/20 | 1,348 | 1,433 | 1,320 | 1,406 | +9.16% | 755,700 | - | +27.12% |
| 08/19 | 1,300 | 1,323 | 1,278 | 1,288 | -2.28% | 368,000 | - | +18.06% |
| 08/18 | 1,359 | 1,383 | 1,318 | 1,318 | -4.22% | 625,100 | - | +22.15% |
| 08/17 | 1,200 | 1,378 | 1,166 | 1,376 | +15.82% | 1,196,200 | - | +28.96% |
| 08/14 | 1,117 | 1,188 | 1,114 | 1,188 | +6.26% | 427,200 | - | +12.93% |
| 08/13 | 1,115 | 1,124 | 1,104 | 1,118 | -0.53% | 120,100 | - | +6.78% |
| 08/12 | 1,120 | 1,132 | 1,108 | 1,124 | +1.63% | 89,200 | - | +7.46% |
| 08/10 | 1,100 | 1,123 | 1,082 | 1,106 | +0.09% | 128,700 | - | +6.14% |
| 08/07 | 1,120 | 1,133 | 1,100 | 1,105 | -1.78% | 132,800 | - | +6.05% |
| 08/06 | 1,099 | 1,125 | 1,092 | 1,125 | +2.74% | 193,000 | - | +8.17% |
| 08/05 | 1,053 | 1,099 | 1,053 | 1,095 | +1.39% | 159,600 | - | +5.59% |
| 08/04 | 1,065 | 1,097 | 1,056 | 1,080 | +2.27% | 195,800 | - | - |
| 08/03 | 1,033 | 1,056 | 1,018 | 1,056 | +0.38% | 113,900 | - | - |
| 07/31 | 1,025 | 1,061 | 1,018 | 1,052 | +1.45% | 121,200 | - | - |
| 07/30 | 1,049 | 1,052 | 1,025 | 1,037 | -0.67% | 407,900 | - | - |
| 07/29 | 1,056 | 1,059 | 993 | 1,044 | +0.1% | 227,500 | - | - |
| 07/28 | 1,041 | 1,065 | 1,033 | 1,043 | +0.19% | 209,900 | - | - |
| 07/27 | 999 | 1,043 | 998 | 1,041 | +4.31% | 238,400 | - | - |
| 07/24 | 1,011 | 1,011 | 988 | 998 | -0.6% | 126,600 | - | - |
| 07/23 | 990 | 1,007 | 983 | 1,004 | +1.31% | 192,400 | - | - |
| 07/22 | 1,012 | 1,012 | 991 | 991 | -0.7% | 124,700 | - | - |
| 07/21 | 991 | 1,011 | 991 | 998 | 0% | 140,300 | - | - |
| 07/17 | 1,021 | 1,024 | 988 | 998 | -2.25% | 222,900 | - | - |
| 07/16 | 1,028 | 1,032 | 1,018 | 1,021 | -2.48% | 120,900 | - | - |
| 07/15 | 1,018 | 1,047 | 1,014 | 1,047 | +3.66% | 244,700 | - | - |
| 07/14 | 990 | 1,023 | 990 | 1,010 | +1% | 191,100 | - | - |
| 07/13 | 1,000 | 1,005 | 986 | 1,000 | -0.6% | 337,300 | - | - |
| 07/10 | 1,011 | 1,021 | 999 | 1,006 | -1.76% | 330,100 | - | - |
| 07/09 | 1,051 | 1,054 | 1,008 | 1,024 | -3.03% | 266,200 | - | - |
| 07/08 | 1,052 | 1,059 | 1,024 | 1,056 | -2.4% | 234,700 | - | - |
| 07/07 | 1,070 | 1,094 | 1,050 | 1,082 | +4.04% | 260,400 | - | - |
| 07/06 | 1,109 | 1,114 | 1,022 | 1,040 | -6.05% | 494,100 | - | - |
| 07/03 | 1,100 | 1,115 | 1,077 | 1,107 | +6.44% | 358,400 | - | - |
| 07/02 | 1,047 | 1,066 | 1,007 | 1,040 | -0.67% | 366,600 | - | - |
| 07/01 | 1,070 | 1,070 | 1,002 | 1,047 | 0% | 106,700 | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
