4449 (株)ギフティ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,361 | 1,365 | 1,299 | 1,335 | 370,700 | 1,335 |
| 2025-04-03 | 1,368 | 1,431 | 1,368 | 1,388 | 268,900 | 1,388 |
| 2025-04-02 | 1,469 | 1,472 | 1,444 | 1,451 | 173,900 | 1,451 |
| 2025-04-01 | 1,500 | 1,511 | 1,444 | 1,465 | 302,500 | 1,465 |
| 2025-03-31 | 1,457 | 1,495 | 1,457 | 1,472 | 269,900 | 1,472 |
| 2025-03-28 | 1,472 | 1,523 | 1,472 | 1,487 | 360,700 | 1,487 |
| 2025-03-27 | 1,466 | 1,495 | 1,458 | 1,494 | 239,300 | 1,494 |
| 2025-03-26 | 1,444 | 1,486 | 1,437 | 1,474 | 305,800 | 1,474 |
| 2025-03-25 | 1,418 | 1,445 | 1,392 | 1,427 | 363,800 | 1,427 |
| 2025-03-24 | 1,375 | 1,434 | 1,366 | 1,388 | 273,200 | 1,388 |
| 2025-03-21 | 1,400 | 1,414 | 1,382 | 1,382 | 200,100 | 1,382 |
| 2025-03-19 | 1,431 | 1,452 | 1,411 | 1,411 | 159,700 | 1,411 |
| 2025-03-18 | 1,412 | 1,448 | 1,407 | 1,443 | 216,800 | 1,443 |
| 2025-03-17 | 1,415 | 1,474 | 1,409 | 1,432 | 337,600 | 1,432 |
| 2025-03-14 | 1,430 | 1,436 | 1,388 | 1,405 | 382,000 | 1,405 |
| 2025-03-13 | 1,480 | 1,497 | 1,447 | 1,458 | 354,100 | 1,458 |
| 2025-03-12 | 1,343 | 1,474 | 1,334 | 1,450 | 502,700 | 1,450 |
| 2025-03-11 | 1,376 | 1,380 | 1,304 | 1,338 | 388,200 | 1,338 |
| 2025-03-10 | 1,364 | 1,406 | 1,355 | 1,397 | 303,400 | 1,397 |
| 2025-03-07 | 1,375 | 1,385 | 1,342 | 1,353 | 427,600 | 1,353 |
| 2025-03-06 | 1,421 | 1,423 | 1,388 | 1,395 | 290,500 | 1,395 |
| 2025-03-05 | 1,448 | 1,450 | 1,382 | 1,414 | 349,100 | 1,414 |
| 2025-03-04 | 1,451 | 1,464 | 1,387 | 1,436 | 413,600 | 1,436 |
| 2025-03-03 | 1,513 | 1,537 | 1,465 | 1,474 | 444,900 | 1,474 |
| 2025-02-28 | 1,438 | 1,457 | 1,407 | 1,420 | 269,800 | 1,420 |
| 2025-02-27 | 1,486 | 1,486 | 1,430 | 1,455 | 298,400 | 1,455 |
| 2025-02-26 | 1,515 | 1,532 | 1,443 | 1,480 | 402,800 | 1,480 |
| 2025-02-25 | 1,489 | 1,544 | 1,471 | 1,515 | 364,700 | 1,515 |
| 2025-02-21 | 1,518 | 1,562 | 1,498 | 1,515 | 308,200 | 1,515 |
| 2025-02-20 | 1,558 | 1,599 | 1,502 | 1,537 | 1,094,300 | 1,537 |
| 2025-02-19 | 1,421 | 1,616 | 1,408 | 1,604 | 1,665,700 | 1,604 |
| 2025-02-18 | 1,386 | 1,416 | 1,367 | 1,393 | 307,600 | 1,393 |
| 2025-02-17 | 1,353 | 1,507 | 1,341 | 1,398 | 795,600 | 1,398 |
| 2025-02-14 | 1,436 | 1,464 | 1,401 | 1,410 | 393,400 | 1,410 |
| 2025-02-13 | 1,460 | 1,472 | 1,443 | 1,459 | 229,900 | 1,459 |
| 2025-02-12 | 1,430 | 1,456 | 1,418 | 1,453 | 352,700 | 1,453 |
| 2025-02-10 | 1,396 | 1,425 | 1,386 | 1,414 | 148,500 | 1,414 |
| 2025-02-07 | 1,407 | 1,419 | 1,401 | 1,401 | 130,600 | 1,401 |
| 2025-02-06 | 1,400 | 1,414 | 1,386 | 1,407 | 171,800 | 1,407 |
| 2025-02-05 | 1,370 | 1,396 | 1,360 | 1,396 | 291,100 | 1,396 |
| 2025-02-04 | 1,374 | 1,377 | 1,353 | 1,368 | 271,200 | 1,368 |
| 2025-02-03 | 1,381 | 1,391 | 1,361 | 1,378 | 202,800 | 1,378 |
| 2025-01-31 | 1,409 | 1,410 | 1,380 | 1,383 | 148,700 | 1,383 |
| 2025-01-30 | 1,412 | 1,414 | 1,382 | 1,409 | 234,700 | 1,409 |
| 2025-01-29 | 1,400 | 1,434 | 1,379 | 1,424 | 368,900 | 1,424 |
| 2025-01-28 | 1,321 | 1,400 | 1,311 | 1,398 | 521,800 | 1,398 |
| 2025-01-27 | 1,360 | 1,368 | 1,331 | 1,339 | 309,000 | 1,339 |
| 2025-01-24 | 1,323 | 1,346 | 1,313 | 1,342 | 296,200 | 1,342 |
| 2025-01-23 | 1,343 | 1,358 | 1,319 | 1,323 | 229,000 | 1,323 |
| 2025-01-22 | 1,340 | 1,370 | 1,314 | 1,335 | 208,500 | 1,335 |
| 2025-01-21 | 1,362 | 1,368 | 1,325 | 1,342 | 218,100 | 1,342 |
| 2025-01-20 | 1,307 | 1,348 | 1,307 | 1,342 | 241,100 | 1,342 |
| 2025-01-17 | 1,265 | 1,292 | 1,262 | 1,287 | 169,000 | 1,287 |
| 2025-01-16 | 1,249 | 1,305 | 1,249 | 1,276 | 262,800 | 1,276 |
| 2025-01-15 | 1,251 | 1,256 | 1,222 | 1,240 | 301,300 | 1,240 |
| 2025-01-14 | 1,269 | 1,292 | 1,261 | 1,262 | 211,200 | 1,262 |
| 2025-01-10 | 1,268 | 1,292 | 1,260 | 1,278 | 106,000 | 1,278 |
| 2025-01-09 | 1,271 | 1,297 | 1,264 | 1,283 | 220,700 | 1,283 |
| 2025-01-08 | 1,292 | 1,293 | 1,272 | 1,279 | 256,500 | 1,279 |
| 2025-01-07 | 1,302 | 1,310 | 1,284 | 1,303 | 237,100 | 1,303 |
| 2025-01-06 | 1,312 | 1,327 | 1,276 | 1,279 | 371,800 | 1,279 |
分割・併合履歴 ： なし