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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
