4449 (株)ギフティ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,300 | 1,349 | 1,297 | 1,323 | 505,900 | 1,323 |
| 2024-11-21 | 1,319 | 1,349 | 1,305 | 1,317 | 711,800 | 1,317 |
| 2024-11-20 | 1,257 | 1,359 | 1,257 | 1,298 | 1,155,100 | 1,298 |
| 2024-11-19 | 1,255 | 1,291 | 1,244 | 1,264 | 1,224,200 | 1,264 |
| 2024-11-18 | 1,122 | 1,252 | 1,100 | 1,248 | 3,059,500 | 1,248 |
| 2024-11-15 | 1,062 | 1,092 | 1,053 | 1,092 | 1,010,400 | 1,092 |
| 2024-11-14 | 946 | 955 | 928 | 945 | 412,200 | 945 |
| 2024-11-13 | 945 | 957 | 934 | 938 | 258,900 | 938 |
| 2024-11-12 | 938 | 955 | 934 | 942 | 152,600 | 942 |
| 2024-11-11 | 936 | 943 | 926 | 938 | 107,900 | 938 |
| 2024-11-08 | 950 | 962 | 933 | 936 | 182,800 | 936 |
| 2024-11-07 | 955 | 955 | 933 | 943 | 175,600 | 943 |
| 2024-11-06 | 926 | 947 | 920 | 940 | 164,000 | 940 |
| 2024-11-05 | 923 | 929 | 905 | 924 | 131,000 | 924 |
| 2024-11-01 | 926 | 933 | 917 | 925 | 159,900 | 925 |
| 2024-10-31 | 925 | 946 | 917 | 941 | 188,900 | 941 |
| 2024-10-30 | 935 | 935 | 924 | 925 | 174,000 | 925 |
| 2024-10-29 | 920 | 934 | 911 | 929 | 198,500 | 929 |
| 2024-10-28 | 883 | 914 | 868 | 912 | 219,900 | 912 |
| 2024-10-25 | 875 | 883 | 860 | 873 | 273,300 | 873 |
| 2024-10-24 | 880 | 897 | 868 | 884 | 331,200 | 884 |
| 2024-10-23 | 877 | 897 | 873 | 892 | 333,400 | 892 |
| 2024-10-22 | 907 | 920 | 868 | 870 | 510,500 | 870 |
| 2024-10-21 | 930 | 943 | 905 | 909 | 456,400 | 909 |
| 2024-10-18 | 939 | 945 | 925 | 926 | 227,000 | 926 |
| 2024-10-17 | 959 | 962 | 933 | 939 | 397,100 | 939 |
| 2024-10-16 | 985 | 996 | 964 | 964 | 313,500 | 964 |
| 2024-10-15 | 1,015 | 1,029 | 976 | 991 | 470,400 | 991 |
| 2024-10-11 | 986 | 1,015 | 980 | 1,010 | 275,100 | 1,010 |
| 2024-10-10 | 979 | 1,003 | 971 | 983 | 272,500 | 983 |
| 2024-10-09 | 980 | 993 | 970 | 975 | 289,600 | 975 |
| 2024-10-08 | 991 | 995 | 968 | 982 | 472,800 | 982 |
| 2024-10-07 | 1,028 | 1,028 | 1,006 | 1,007 | 340,200 | 1,007 |
| 2024-10-04 | 1,014 | 1,028 | 1,005 | 1,015 | 214,800 | 1,015 |
| 2024-10-03 | 1,035 | 1,037 | 1,013 | 1,018 | 213,200 | 1,018 |
| 2024-10-02 | 1,026 | 1,031 | 1,009 | 1,015 | 289,900 | 1,015 |
| 2024-10-01 | 1,067 | 1,067 | 1,037 | 1,052 | 274,700 | 1,052 |
| 2024-09-30 | 1,076 | 1,098 | 1,063 | 1,071 | 250,100 | 1,071 |
| 2024-09-27 | 1,130 | 1,130 | 1,095 | 1,111 | 217,700 | 1,111 |
| 2024-09-26 | 1,100 | 1,126 | 1,096 | 1,122 | 248,300 | 1,122 |
| 2024-09-25 | 1,097 | 1,124 | 1,095 | 1,102 | 183,300 | 1,102 |
| 2024-09-24 | 1,158 | 1,161 | 1,097 | 1,097 | 271,000 | 1,097 |
| 2024-09-20 | 1,159 | 1,168 | 1,145 | 1,154 | 227,900 | 1,154 |
| 2024-09-19 | 1,084 | 1,163 | 1,084 | 1,142 | 365,300 | 1,142 |
| 2024-09-18 | 1,089 | 1,107 | 1,068 | 1,074 | 204,700 | 1,074 |
| 2024-09-17 | 1,095 | 1,101 | 1,066 | 1,082 | 233,500 | 1,082 |
| 2024-09-13 | 1,113 | 1,138 | 1,085 | 1,089 | 249,400 | 1,089 |
| 2024-09-12 | 1,119 | 1,138 | 1,110 | 1,119 | 258,900 | 1,119 |
| 2024-09-11 | 1,136 | 1,144 | 1,088 | 1,098 | 331,700 | 1,098 |
| 2024-09-10 | 1,206 | 1,210 | 1,141 | 1,141 | 507,400 | 1,141 |
| 2024-09-09 | 1,098 | 1,196 | 1,096 | 1,189 | 586,200 | 1,189 |
| 2024-09-06 | 1,139 | 1,172 | 1,118 | 1,132 | 401,700 | 1,132 |
| 2024-09-05 | 1,177 | 1,202 | 1,117 | 1,123 | 765,400 | 1,123 |
| 2024-09-04 | 1,233 | 1,250 | 1,181 | 1,190 | 535,600 | 1,190 |
| 2024-09-03 | 1,233 | 1,307 | 1,224 | 1,295 | 419,000 | 1,295 |
| 2024-09-02 | 1,288 | 1,290 | 1,237 | 1,261 | 387,800 | 1,261 |
| 2024-08-30 | 1,275 | 1,293 | 1,253 | 1,290 | 295,800 | 1,290 |
| 2024-08-29 | 1,255 | 1,284 | 1,252 | 1,278 | 269,300 | 1,278 |
| 2024-08-28 | 1,297 | 1,318 | 1,255 | 1,266 | 334,500 | 1,266 |
| 2024-08-27 | 1,255 | 1,284 | 1,237 | 1,282 | 376,300 | 1,282 |
| 2024-08-26 | 1,268 | 1,309 | 1,263 | 1,285 | 635,400 | 1,285 |
| 2024-08-23 | 1,195 | 1,218 | 1,187 | 1,218 | 330,800 | 1,218 |
| 2024-08-22 | 1,194 | 1,225 | 1,183 | 1,206 | 548,400 | 1,206 |
| 2024-08-21 | 1,151 | 1,180 | 1,136 | 1,138 | 278,700 | 1,138 |
| 2024-08-20 | 1,111 | 1,174 | 1,106 | 1,160 | 464,300 | 1,160 |
| 2024-08-19 | 1,113 | 1,159 | 1,076 | 1,076 | 509,300 | 1,076 |
| 2024-08-16 | 1,070 | 1,122 | 1,070 | 1,101 | 716,800 | 1,101 |
| 2024-08-15 | 1,050 | 1,051 | 958 | 1,041 | 1,064,600 | 1,041 |
| 2024-08-14 | 1,045 | 1,082 | 1,023 | 1,071 | 335,900 | 1,071 |
| 2024-08-13 | 995 | 1,041 | 980 | 1,037 | 229,600 | 1,037 |
| 2024-08-09 | 984 | 1,027 | 975 | 1,007 | 325,500 | 1,007 |
| 2024-08-08 | 967 | 1,000 | 953 | 987 | 354,600 | 987 |
| 2024-08-07 | 909 | 970 | 907 | 952 | 657,100 | 952 |
| 2024-08-06 | 971 | 1,019 | 921 | 932 | 674,900 | 932 |
| 2024-08-05 | 1,015 | 1,045 | 923 | 956 | 609,600 | 956 |
| 2024-08-02 | 1,137 | 1,140 | 1,074 | 1,075 | 461,800 | 1,075 |
| 2024-08-01 | 1,196 | 1,196 | 1,140 | 1,164 | 222,700 | 1,164 |
| 2024-07-31 | 1,168 | 1,196 | 1,155 | 1,196 | 183,500 | 1,196 |
| 2024-07-30 | 1,196 | 1,217 | 1,175 | 1,193 | 238,900 | 1,193 |
| 2024-07-29 | 1,165 | 1,204 | 1,160 | 1,204 | 207,400 | 1,204 |
| 2024-07-26 | 1,125 | 1,170 | 1,125 | 1,148 | 248,500 | 1,148 |
| 2024-07-25 | 1,131 | 1,145 | 1,095 | 1,115 | 385,000 | 1,115 |
| 2024-07-24 | 1,155 | 1,173 | 1,133 | 1,133 | 236,000 | 1,133 |
| 2024-07-23 | 1,155 | 1,189 | 1,155 | 1,178 | 273,900 | 1,178 |
| 2024-07-22 | 1,215 | 1,225 | 1,143 | 1,144 | 501,300 | 1,144 |
| 2024-07-19 | 1,192 | 1,214 | 1,175 | 1,185 | 370,400 | 1,185 |
| 2024-07-18 | 1,157 | 1,200 | 1,157 | 1,182 | 414,300 | 1,182 |
| 2024-07-17 | 1,125 | 1,163 | 1,123 | 1,162 | 301,200 | 1,162 |
| 2024-07-16 | 1,091 | 1,130 | 1,083 | 1,107 | 376,000 | 1,107 |
| 2024-07-12 | 1,030 | 1,101 | 1,023 | 1,085 | 492,700 | 1,085 |
| 2024-07-11 | 1,031 | 1,041 | 1,015 | 1,023 | 157,200 | 1,023 |
| 2024-07-10 | 1,026 | 1,047 | 1,018 | 1,031 | 162,700 | 1,031 |
| 2024-07-09 | 1,026 | 1,056 | 1,012 | 1,038 | 358,000 | 1,038 |
| 2024-07-08 | 1,047 | 1,048 | 996 | 1,005 | 408,100 | 1,005 |
| 2024-07-05 | 1,015 | 1,051 | 1,015 | 1,047 | 274,300 | 1,047 |
| 2024-07-04 | 1,028 | 1,043 | 1,019 | 1,020 | 223,200 | 1,020 |
| 2024-07-03 | 1,020 | 1,044 | 1,011 | 1,025 | 269,200 | 1,025 |
| 2024-07-02 | 1,050 | 1,058 | 1,019 | 1,026 | 329,600 | 1,026 |
| 2024-07-01 | 1,124 | 1,124 | 1,051 | 1,051 | 452,100 | 1,051 |
| 2024-06-28 | 1,126 | 1,135 | 1,112 | 1,115 | 192,300 | 1,115 |
| 2024-06-27 | 1,099 | 1,139 | 1,091 | 1,128 | 292,200 | 1,128 |
| 2024-06-26 | 1,095 | 1,115 | 1,086 | 1,094 | 257,200 | 1,094 |
| 2024-06-25 | 1,140 | 1,140 | 1,080 | 1,105 | 419,900 | 1,105 |
| 2024-06-24 | 1,130 | 1,142 | 1,113 | 1,135 | 205,700 | 1,135 |
| 2024-06-21 | 1,080 | 1,135 | 1,080 | 1,100 | 286,200 | 1,100 |
| 2024-06-20 | 1,072 | 1,096 | 1,067 | 1,084 | 129,900 | 1,084 |
| 2024-06-19 | 1,067 | 1,085 | 1,058 | 1,072 | 207,700 | 1,072 |
| 2024-06-18 | 1,127 | 1,133 | 1,069 | 1,076 | 214,600 | 1,076 |
| 2024-06-17 | 1,148 | 1,151 | 1,106 | 1,109 | 442,400 | 1,109 |
| 2024-06-14 | 1,130 | 1,171 | 1,109 | 1,160 | 450,600 | 1,160 |
| 2024-06-13 | 1,093 | 1,122 | 1,091 | 1,109 | 246,100 | 1,109 |
| 2024-06-12 | 1,070 | 1,095 | 1,070 | 1,086 | 190,100 | 1,086 |
| 2024-06-11 | 1,076 | 1,090 | 1,070 | 1,079 | 165,200 | 1,079 |
| 2024-06-10 | 1,102 | 1,108 | 1,075 | 1,077 | 290,800 | 1,077 |
| 2024-06-07 | 1,037 | 1,099 | 1,033 | 1,098 | 394,400 | 1,098 |
| 2024-06-06 | 1,070 | 1,088 | 1,044 | 1,047 | 240,600 | 1,047 |
| 2024-06-05 | 1,035 | 1,075 | 1,024 | 1,046 | 546,800 | 1,046 |
| 2024-06-04 | 1,016 | 1,073 | 1,010 | 1,021 | 591,600 | 1,021 |
| 2024-06-03 | 1,013 | 1,041 | 992 | 1,016 | 584,600 | 1,016 |
| 2024-05-31 | 1,032 | 1,049 | 1,008 | 1,023 | 454,100 | 1,023 |
| 2024-05-30 | 1,026 | 1,056 | 1,025 | 1,032 | 396,000 | 1,032 |
| 2024-05-29 | 1,100 | 1,101 | 1,049 | 1,051 | 446,800 | 1,051 |
| 2024-05-28 | 1,092 | 1,138 | 1,089 | 1,111 | 560,000 | 1,111 |
| 2024-05-27 | 1,062 | 1,080 | 1,047 | 1,074 | 210,900 | 1,074 |
| 2024-05-24 | 1,045 | 1,081 | 1,030 | 1,065 | 257,800 | 1,065 |
| 2024-05-23 | 1,052 | 1,068 | 1,041 | 1,058 | 313,300 | 1,058 |
| 2024-05-22 | 1,100 | 1,102 | 1,055 | 1,055 | 434,200 | 1,055 |
| 2024-05-21 | 1,138 | 1,149 | 1,105 | 1,105 | 267,300 | 1,105 |
| 2024-05-20 | 1,086 | 1,152 | 1,074 | 1,125 | 654,300 | 1,125 |
| 2024-05-17 | 1,121 | 1,134 | 1,085 | 1,103 | 540,100 | 1,103 |
| 2024-05-16 | 1,193 | 1,224 | 1,139 | 1,148 | 739,800 | 1,148 |
| 2024-05-15 | 1,235 | 1,265 | 1,150 | 1,172 | 1,219,900 | 1,172 |
| 2024-05-14 | 1,235 | 1,279 | 1,212 | 1,279 | 343,900 | 1,279 |
| 2024-05-13 | 1,221 | 1,253 | 1,218 | 1,234 | 235,500 | 1,234 |
| 2024-05-10 | 1,236 | 1,249 | 1,218 | 1,222 | 257,800 | 1,222 |
| 2024-05-09 | 1,234 | 1,244 | 1,213 | 1,230 | 187,800 | 1,230 |
| 2024-05-08 | 1,235 | 1,270 | 1,227 | 1,237 | 245,400 | 1,237 |
| 2024-05-07 | 1,202 | 1,269 | 1,202 | 1,254 | 394,500 | 1,254 |
| 2024-05-02 | 1,190 | 1,205 | 1,173 | 1,180 | 206,900 | 1,180 |
| 2024-05-01 | 1,169 | 1,205 | 1,162 | 1,185 | 216,100 | 1,185 |
| 2024-04-30 | 1,214 | 1,215 | 1,179 | 1,191 | 242,400 | 1,191 |
| 2024-04-26 | 1,190 | 1,197 | 1,159 | 1,192 | 289,200 | 1,192 |
| 2024-04-25 | 1,225 | 1,234 | 1,198 | 1,207 | 243,900 | 1,207 |
| 2024-04-24 | 1,231 | 1,245 | 1,221 | 1,223 | 158,500 | 1,223 |
| 2024-04-23 | 1,261 | 1,267 | 1,219 | 1,220 | 257,600 | 1,220 |
| 2024-04-22 | 1,216 | 1,252 | 1,206 | 1,252 | 252,600 | 1,252 |
| 2024-04-19 | 1,250 | 1,251 | 1,209 | 1,216 | 334,000 | 1,216 |
| 2024-04-18 | 1,233 | 1,275 | 1,220 | 1,264 | 262,600 | 1,264 |
| 2024-04-17 | 1,249 | 1,249 | 1,189 | 1,228 | 257,000 | 1,228 |
| 2024-04-16 | 1,225 | 1,244 | 1,204 | 1,238 | 257,900 | 1,238 |
| 2024-04-15 | 1,233 | 1,261 | 1,226 | 1,253 | 210,900 | 1,253 |
| 2024-04-12 | 1,274 | 1,295 | 1,254 | 1,268 | 244,900 | 1,268 |
| 2024-04-11 | 1,299 | 1,299 | 1,257 | 1,265 | 304,400 | 1,265 |
| 2024-04-10 | 1,366 | 1,366 | 1,312 | 1,312 | 221,000 | 1,312 |
| 2024-04-09 | 1,328 | 1,353 | 1,299 | 1,351 | 286,000 | 1,351 |
| 2024-04-08 | 1,308 | 1,327 | 1,285 | 1,324 | 341,900 | 1,324 |
| 2024-04-05 | 1,289 | 1,291 | 1,274 | 1,279 | 325,500 | 1,279 |
| 2024-04-04 | 1,299 | 1,320 | 1,281 | 1,315 | 444,600 | 1,315 |
| 2024-04-03 | 1,257 | 1,303 | 1,246 | 1,301 | 537,100 | 1,301 |
| 2024-04-02 | 1,325 | 1,325 | 1,271 | 1,278 | 557,300 | 1,278 |
| 2024-04-01 | 1,372 | 1,375 | 1,339 | 1,341 | 283,100 | 1,341 |
| 2024-03-29 | 1,322 | 1,355 | 1,314 | 1,351 | 326,800 | 1,351 |
| 2024-03-28 | 1,320 | 1,337 | 1,316 | 1,337 | 290,700 | 1,337 |
| 2024-03-27 | 1,335 | 1,339 | 1,322 | 1,325 | 215,300 | 1,325 |
| 2024-03-26 | 1,322 | 1,347 | 1,319 | 1,331 | 198,200 | 1,331 |
| 2024-03-25 | 1,390 | 1,410 | 1,335 | 1,338 | 316,700 | 1,338 |
| 2024-03-22 | 1,350 | 1,371 | 1,329 | 1,367 | 427,300 | 1,367 |
| 2024-03-21 | 1,406 | 1,420 | 1,375 | 1,375 | 370,400 | 1,375 |
| 2024-03-19 | 1,381 | 1,413 | 1,352 | 1,380 | 407,100 | 1,380 |
| 2024-03-18 | 1,385 | 1,392 | 1,338 | 1,379 | 540,500 | 1,379 |
| 2024-03-15 | 1,356 | 1,407 | 1,343 | 1,397 | 452,100 | 1,397 |
| 2024-03-14 | 1,388 | 1,399 | 1,369 | 1,370 | 341,600 | 1,370 |
| 2024-03-13 | 1,387 | 1,387 | 1,351 | 1,373 | 352,900 | 1,373 |
| 2024-03-12 | 1,320 | 1,369 | 1,293 | 1,365 | 515,600 | 1,365 |
| 2024-03-11 | 1,313 | 1,349 | 1,288 | 1,339 | 593,000 | 1,339 |
| 2024-03-08 | 1,325 | 1,378 | 1,324 | 1,334 | 564,300 | 1,334 |
| 2024-03-07 | 1,369 | 1,374 | 1,330 | 1,336 | 583,800 | 1,336 |
| 2024-03-06 | 1,328 | 1,394 | 1,316 | 1,368 | 613,900 | 1,368 |
| 2024-03-05 | 1,318 | 1,349 | 1,298 | 1,334 | 635,200 | 1,334 |
| 2024-03-04 | 1,364 | 1,438 | 1,355 | 1,362 | 923,400 | 1,362 |
| 2024-03-01 | 1,384 | 1,412 | 1,333 | 1,339 | 792,400 | 1,339 |
| 2024-02-29 | 1,425 | 1,425 | 1,375 | 1,384 | 843,500 | 1,384 |
| 2024-02-28 | 1,491 | 1,507 | 1,409 | 1,409 | 914,000 | 1,409 |
| 2024-02-27 | 1,426 | 1,479 | 1,408 | 1,479 | 739,400 | 1,479 |
| 2024-02-26 | 1,428 | 1,452 | 1,398 | 1,422 | 662,100 | 1,422 |
| 2024-02-22 | 1,474 | 1,502 | 1,425 | 1,434 | 743,600 | 1,434 |
| 2024-02-21 | 1,483 | 1,491 | 1,427 | 1,446 | 1,115,400 | 1,446 |
| 2024-02-20 | 1,479 | 1,564 | 1,473 | 1,519 | 1,415,200 | 1,519 |
| 2024-02-19 | 1,577 | 1,585 | 1,436 | 1,460 | 2,003,900 | 1,460 |
| 2024-02-16 | 1,704 | 1,704 | 1,544 | 1,584 | 1,544,300 | 1,584 |
| 2024-02-15 | 1,707 | 1,779 | 1,645 | 1,652 | 2,129,600 | 1,652 |
| 2024-02-14 | 1,580 | 1,593 | 1,511 | 1,547 | 1,125,500 | 1,547 |
| 2024-02-13 | 1,612 | 1,632 | 1,579 | 1,607 | 640,400 | 1,607 |
| 2024-02-09 | 1,528 | 1,623 | 1,526 | 1,593 | 767,100 | 1,593 |
| 2024-02-08 | 1,526 | 1,562 | 1,501 | 1,533 | 461,600 | 1,533 |
| 2024-02-07 | 1,558 | 1,559 | 1,507 | 1,540 | 641,500 | 1,540 |
| 2024-02-06 | 1,561 | 1,577 | 1,528 | 1,561 | 518,600 | 1,561 |
| 2024-02-05 | 1,526 | 1,594 | 1,518 | 1,563 | 673,900 | 1,563 |
| 2024-02-02 | 1,585 | 1,587 | 1,526 | 1,536 | 635,200 | 1,536 |
| 2024-02-01 | 1,595 | 1,626 | 1,574 | 1,585 | 595,500 | 1,585 |
| 2024-01-31 | 1,600 | 1,644 | 1,586 | 1,633 | 502,800 | 1,633 |
| 2024-01-30 | 1,646 | 1,653 | 1,606 | 1,611 | 523,500 | 1,611 |
| 2024-01-29 | 1,645 | 1,664 | 1,621 | 1,649 | 558,000 | 1,649 |
| 2024-01-26 | 1,656 | 1,677 | 1,634 | 1,644 | 474,400 | 1,644 |
| 2024-01-25 | 1,691 | 1,702 | 1,647 | 1,690 | 532,200 | 1,690 |
| 2024-01-24 | 1,715 | 1,718 | 1,671 | 1,704 | 767,900 | 1,704 |
| 2024-01-23 | 1,578 | 1,719 | 1,569 | 1,691 | 1,506,200 | 1,691 |
| 2024-01-22 | 1,500 | 1,587 | 1,464 | 1,563 | 834,300 | 1,563 |
| 2024-01-19 | 1,434 | 1,506 | 1,430 | 1,458 | 811,000 | 1,458 |
| 2024-01-18 | 1,418 | 1,429 | 1,395 | 1,410 | 648,200 | 1,410 |
| 2024-01-17 | 1,486 | 1,490 | 1,417 | 1,423 | 730,600 | 1,423 |
| 2024-01-16 | 1,543 | 1,547 | 1,461 | 1,461 | 822,900 | 1,461 |
| 2024-01-15 | 1,541 | 1,573 | 1,488 | 1,566 | 764,300 | 1,566 |
| 2024-01-12 | 1,680 | 1,681 | 1,555 | 1,576 | 1,270,300 | 1,576 |
| 2024-01-11 | 1,734 | 1,758 | 1,693 | 1,695 | 445,300 | 1,695 |
| 2024-01-10 | 1,736 | 1,771 | 1,717 | 1,734 | 261,500 | 1,734 |
| 2024-01-09 | 1,681 | 1,750 | 1,680 | 1,736 | 651,600 | 1,736 |
| 2024-01-05 | 1,735 | 1,735 | 1,652 | 1,652 | 774,300 | 1,652 |
| 2024-01-04 | 1,753 | 1,805 | 1,741 | 1,773 | 344,200 | 1,773 |
分割・併合履歴 ： なし
