4449 (株)ギフティの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,265	3,445	3,250	3,355	702,000	3,355
2020-12-29	3,075	3,215	3,050	3,200	389,700	3,200
2020-12-28	3,025	3,170	2,985	3,090	501,300	3,090
2020-12-25	3,025	3,100	2,930	2,971	458,400	2,971
2020-12-24	2,860	3,080	2,818	3,030	878,700	3,030
2020-12-23	2,747	2,838	2,710	2,830	515,200	2,830
2020-12-22	2,762	2,845	2,629	2,664	733,400	2,664
2020-12-21	3,010	3,030	2,810	2,837	1,293,200	2,837
2020-12-18	2,690	2,748	2,623	2,735	418,600	2,735
2020-12-17	2,660	2,694	2,556	2,671	568,000	2,671
2020-12-16	2,655	2,704	2,585	2,697	328,300	2,697
2020-12-15	2,840	2,919	2,665	2,700	438,500	2,700
2020-12-14	2,760	2,880	2,724	2,840	285,600	2,840
2020-12-11	2,748	2,803	2,687	2,745	323,400	2,745
2020-12-10	2,622	2,725	2,588	2,672	298,700	2,672
2020-12-09	2,711	2,785	2,675	2,687	331,200	2,687
2020-12-08	2,648	2,765	2,584	2,728	631,000	2,728
2020-12-07	2,834	2,835	2,601	2,675	746,500	2,675
2020-12-04	2,908	2,955	2,778	2,855	746,400	2,855
2020-12-03	3,010	3,020	2,890	2,910	847,300	2,910
2020-12-02	3,075	3,145	2,915	2,966	872,000	2,966
2020-12-01	3,010	3,260	3,010	3,215	654,500	3,215
2020-11-30	2,800	3,105	2,788	3,040	967,300	3,040
2020-11-27	2,980	2,997	2,776	2,802	888,200	2,802
2020-11-26	2,944	3,015	2,930	2,988	496,800	2,988
2020-11-25	3,180	3,195	2,889	2,930	1,374,600	2,930
2020-11-24	3,275	3,300	3,155	3,210	808,500	3,210
2020-11-20	3,345	3,545	3,285	3,320	1,451,500	3,320
2020-11-19	3,000	3,395	2,940	3,375	1,513,100	3,375
2020-11-18	3,045	3,130	2,920	2,986	560,000	2,986
2020-11-17	3,260	3,420	2,955	3,055	1,015,300	3,055
2020-11-16	2,851	3,370	2,851	3,265	1,349,000	3,265
2020-11-13	2,979	2,998	2,873	2,898	323,600	2,898
2020-11-12	3,050	3,075	2,886	2,940	334,600	2,940
2020-11-11	2,806	3,045	2,753	3,020	383,500	3,020
2020-11-10	2,910	2,986	2,788	2,906	670,900	2,906
2020-11-09	2,955	3,035	2,908	3,030	323,200	3,030
2020-11-06	3,110	3,110	2,889	2,927	506,600	2,927
2020-11-05	2,989	3,125	2,928	3,050	501,400	3,050
2020-11-04	2,843	3,025	2,805	2,975	547,800	2,975
2020-11-02	2,798	2,892	2,748	2,793	460,800	2,793
2020-10-30	2,901	3,025	2,828	2,828	512,000	2,828
2020-10-29	2,996	3,070	2,838	2,940	605,400	2,940
2020-10-28	3,225	3,280	3,015	3,020	799,400	3,020
2020-10-27	2,851	3,190	2,801	3,190	809,900	3,190
2020-10-26	2,975	2,988	2,895	2,930	469,300	2,930
2020-10-23	2,923	2,960	2,866	2,925	663,400	2,925
2020-10-22	3,095	3,115	2,891	2,963	712,800	2,963
2020-10-21	3,160	3,250	3,040	3,085	726,300	3,085
2020-10-20	3,225	3,260	3,120	3,195	304,300	3,195
2020-10-19	3,200	3,320	3,155	3,255	381,000	3,255
2020-10-16	3,420	3,480	3,205	3,260	589,900	3,260
2020-10-15	3,500	3,625	3,430	3,465	455,900	3,465
2020-10-14	3,500	3,570	3,345	3,485	535,600	3,485
2020-10-13	3,525	3,625	3,430	3,450	543,500	3,450
2020-10-12	3,550	3,670	3,445	3,535	649,300	3,535
2020-10-09	3,670	3,760	3,565	3,605	607,000	3,605
2020-10-08	3,870	3,920	3,610	3,700	1,299,500	3,700
2020-10-07	3,560	3,860	3,560	3,830	1,026,300	3,830
2020-10-06	3,390	3,690	3,385	3,550	1,197,700	3,550
2020-10-05	3,440	3,470	3,310	3,340	750,000	3,340
2020-10-02	3,990	4,225	3,380	3,510	2,069,300	3,510
2020-09-30	3,730	3,845	3,640	3,785	776,600	3,785
2020-09-29	3,480	3,795	3,455	3,755	697,800	3,755
2020-09-28	3,510	3,620	3,385	3,475	826,000	3,475
2020-09-25	3,250	3,445	3,230	3,440	605,300	3,440
2020-09-24	3,230	3,405	3,175	3,250	773,100	3,250
2020-09-23	3,260	3,295	3,205	3,270	399,800	3,270
2020-09-18	3,125	3,295	3,060	3,280	769,100	3,280
2020-09-17	3,010	3,225	2,985	3,185	935,200	3,185
2020-09-16	2,777	3,080	2,777	3,070	1,714,200	3,070
2020-09-15	2,540	2,790	2,540	2,752	909,100	2,752
2020-09-14	2,501	2,540	2,390	2,528	811,300	2,528
2020-09-11	2,602	2,635	2,517	2,569	773,100	2,569
2020-09-10	2,879	2,916	2,632	2,637	699,900	2,637
2020-09-09	2,690	2,857	2,673	2,809	482,500	2,809
2020-09-08	2,700	2,776	2,605	2,762	561,300	2,762
2020-09-07	2,885	2,900	2,607	2,654	1,005,000	2,654
2020-09-04	2,840	2,958	2,827	2,885	1,055,900	2,885
2020-09-03	2,841	3,020	2,811	2,974	1,810,100	2,974
2020-09-02	2,676	2,890	2,665	2,791	1,756,800	2,791
2020-09-01	2,483	2,676	2,482	2,655	840,700	2,655
2020-08-31	2,439	2,533	2,425	2,512	473,900	2,512
2020-08-28	2,510	2,515	2,380	2,417	798,500	2,417
2020-08-27	2,412	2,553	2,375	2,537	638,800	2,537
2020-08-26	2,339	2,458	2,332	2,417	593,900	2,417
2020-08-25	2,460	2,473	2,344	2,348	755,700	2,348
2020-08-24	2,475	2,548	2,471	2,497	640,700	2,497
2020-08-21	2,407	2,475	2,328	2,467	890,000	2,467
2020-08-20	2,390	2,444	2,207	2,353	1,650,800	2,353
2020-08-19	2,303	2,363	2,301	2,348	1,041,000	2,348
2020-08-18	2,179	2,318	2,146	2,267	1,636,000	2,267
2020-08-17	1,921	2,157	1,898	2,115	1,836,300	2,115
2020-08-14	1,992	2,024	1,920	2,011	843,400	2,011
2020-08-13	1,833	1,965	1,833	1,912	706,300	1,912
2020-08-12	1,795	1,818	1,763	1,817	382,400	1,817
2020-08-11	1,815	1,818	1,740	1,755	408,800	1,755
2020-08-07	1,822	1,864	1,804	1,819	229,600	1,819
2020-08-06	1,885	1,898	1,800	1,822	353,900	1,822
2020-08-05	1,833	1,879	1,798	1,845	415,800	1,845
2020-08-04	1,814	1,839	1,764	1,801	468,800	1,801
2020-08-03	1,802	1,871	1,785	1,852	367,100	1,852
2020-07-31	1,842	1,864	1,760	1,821	499,000	1,821
2020-07-30	1,931	1,953	1,862	1,890	450,300	1,890
2020-07-29	1,985	1,985	1,882	1,914	520,800	1,914
2020-07-28	2,047	2,062	1,987	2,000	255,000	2,000
2020-07-27	2,088	2,088	2,025	2,036	202,100	2,036
2020-07-22	2,060	2,113	2,034	2,107	207,200	2,107
2020-07-21	2,087	2,146	2,066	2,110	354,900	2,110
2020-07-20	2,132	2,170	2,042	2,065	350,400	2,065
2020-07-17	2,170	2,197	2,064	2,130	435,700	2,130
2020-07-16	2,217	2,275	2,155	2,170	437,000	2,170
2020-07-15	2,117	2,275	2,117	2,267	428,100	2,267
2020-07-14	2,191	2,217	2,067	2,137	484,500	2,137
2020-07-13	2,364	2,365	2,174	2,203	786,100	2,203
2020-07-10	2,267	2,279	2,214	2,264	295,200	2,264
2020-07-09	2,200	2,264	2,184	2,244	417,500	2,244
2020-07-08	2,300	2,300	2,156	2,216	622,800	2,216
2020-07-07	2,391	2,448	2,289	2,320	538,300	2,320
2020-07-06	2,351	2,383	2,258	2,341	257,600	2,341
2020-07-03	2,300	2,385	2,178	2,335	501,300	2,335
2020-07-02	2,395	2,419	2,162	2,292	619,800	2,292
2020-07-01	2,387	2,559	2,340	2,395	407,700	2,395
2020-06-30	2,640	2,641	2,283	2,386	917,000	2,386
2020-06-29	2,700	2,827	2,556	2,601	948,300	2,601
2020-06-26	2,700	2,730	2,572	2,604	406,500	2,604
2020-06-25	2,732	2,809	2,624	2,636	713,800	2,636
2020-06-24	2,545	2,810	2,532	2,769	967,700	2,769
2020-06-23	2,588	2,595	2,456	2,536	508,700	2,536
2020-06-22	2,537	2,583	2,481	2,565	576,500	2,565
2020-06-19	2,501	2,527	2,361	2,518	893,500	2,518
2020-06-18	2,360	2,698	2,344	2,476	2,490,600	2,476
2020-06-17	2,148	2,221	2,101	2,210	591,800	2,210
2020-06-16	2,145	2,190	2,077	2,086	580,800	2,086
2020-06-15	2,075	2,141	2,030	2,054	469,500	2,054
2020-06-12	1,997	2,064	1,901	2,008	543,700	2,008
2020-06-11	2,140	2,178	2,024	2,078	659,800	2,078
2020-06-10	2,030	2,157	2,027	2,148	754,000	2,148
2020-06-09	2,000	2,059	1,951	2,027	640,500	2,027
2020-06-08	1,962	2,010	1,925	1,991	531,600	1,991
2020-06-05	1,890	1,984	1,874	1,962	945,600	1,962
2020-06-04	1,851	1,920	1,790	1,867	867,700	1,867
2020-06-03	1,860	1,914	1,817	1,841	934,600	1,841
2020-06-02	1,830	1,853	1,777	1,809	442,100	1,809
2020-06-01	1,831	1,896	1,815	1,817	819,700	1,817
2020-05-29	1,650	1,800	1,648	1,782	1,114,500	1,782
2020-05-28	1,650	1,695	1,624	1,659	557,900	1,659
2020-05-27	1,575	1,610	1,547	1,588	372,500	1,588
2020-05-26	1,573	1,665	1,565	1,585	604,400	1,585
2020-05-25	1,585	1,598	1,524	1,533	317,500	1,533
2020-05-22	1,566	1,578	1,520	1,555	261,700	1,555
2020-05-21	1,600	1,625	1,555	1,578	358,700	1,578
2020-05-20	1,480	1,590	1,480	1,573	470,700	1,573
2020-05-19	1,511	1,535	1,422	1,445	273,400	1,445
2020-05-18	1,526	1,533	1,460	1,510	277,200	1,510
2020-05-15	1,436	1,529	1,364	1,526	616,200	1,526
2020-05-14	1,620	1,620	1,517	1,536	327,600	1,536
2020-05-13	1,581	1,626	1,573	1,620	125,800	1,620
2020-05-12	1,618	1,642	1,593	1,604	175,200	1,604
2020-05-11	1,570	1,615	1,560	1,615	199,500	1,615
2020-05-08	1,545	1,545	1,508	1,530	121,900	1,530
2020-05-07	1,495	1,544	1,470	1,509	214,900	1,509
2020-05-01	1,485	1,500	1,454	1,470	94,000	1,470
2020-04-30	1,510	1,537	1,452	1,520	150,700	1,520
2020-04-28	1,430	1,513	1,421	1,495	131,400	1,495
2020-04-27	1,441	1,469	1,421	1,430	138,400	1,430
2020-04-24	1,450	1,460	1,398	1,411	117,900	1,411
2020-04-23	1,451	1,485	1,421	1,432	155,200	1,432
2020-04-22	1,451	1,451	1,381	1,424	159,100	1,424
2020-04-21	1,525	1,528	1,460	1,474	194,400	1,474
2020-04-20	1,503	1,555	1,485	1,536	157,600	1,536
2020-04-17	1,500	1,548	1,489	1,533	208,400	1,533
2020-04-16	1,412	1,500	1,412	1,464	116,000	1,464
2020-04-15	1,442	1,473	1,385	1,430	153,700	1,430
2020-04-14	1,330	1,430	1,306	1,412	169,700	1,412
2020-04-13	1,417	1,430	1,333	1,346	162,900	1,346
2020-04-10	1,520	1,521	1,410	1,417	187,300	1,417
2020-04-09	1,365	1,515	1,359	1,499	465,300	1,499
2020-04-08	1,311	1,375	1,246	1,354	233,300	1,354
2020-04-07	1,299	1,357	1,252	1,303	197,300	1,303
2020-04-06	1,233	1,295	1,173	1,272	167,100	1,272
2020-04-03	1,349	1,378	1,216	1,237	232,000	1,237
2020-04-02	1,294	1,377	1,238	1,370	244,100	1,370
2020-04-01	1,300	1,395	1,290	1,308	347,200	1,308
2020-03-31	1,250	1,303	1,229	1,286	347,200	1,286
2020-03-30	1,155	1,217	1,134	1,190	241,800	1,190
2020-03-27	1,228	1,249	1,150	1,181	240,900	1,181
2020-03-26	1,116	1,238	1,100	1,211	334,000	1,211
2020-03-25	1,299	1,344	1,158	1,195	521,200	1,195
2020-03-24	1,045	1,149	1,045	1,149	214,200	1,149
2020-03-23	1,061	1,073	985	999	488,200	999
2020-03-19	1,193	1,219	1,049	1,054	412,100	1,054
2020-03-18	1,133	1,237	1,129	1,132	602,600	1,132
2020-03-17	1,035	1,168	1,002	1,089	415,800	1,089
2020-03-16	1,119	1,164	1,061	1,065	290,300	1,065
2020-03-13	1,095	1,159	1,001	1,094	602,000	1,094
2020-03-12	1,213	1,330	1,210	1,215	431,500	1,215
2020-03-11	1,321	1,339	1,233	1,250	524,600	1,250
2020-03-10	1,213	1,349	1,150	1,335	863,200	1,335
2020-03-09	1,441	1,456	1,280	1,333	675,000	1,333
2020-03-06	1,528	1,531	1,430	1,494	509,900	1,494
2020-03-05	1,520	1,537	1,490	1,518	204,900	1,518
2020-03-04	1,470	1,540	1,458	1,496	230,700	1,496
2020-03-03	1,595	1,599	1,475	1,485	366,100	1,485
2020-03-02	1,427	1,584	1,422	1,515	607,000	1,515
2020-02-28	1,457	1,535	1,424	1,457	855,800	1,457
2020-02-27	1,573	1,630	1,530	1,567	580,500	1,567
2020-02-26	1,652	1,679	1,500	1,581	856,600	1,581
2020-02-25	1,610	1,710	1,590	1,668	619,200	1,668
2020-02-21	1,843	1,879	1,731	1,754	1,008,400	1,754
2020-02-20	1,896	1,938	1,865	1,870	523,200	1,870
2020-02-19	1,919	1,964	1,865	1,895	600,200	1,895
2020-02-18	1,872	1,976	1,845	1,939	743,000	1,939
2020-02-17	2,119	2,120	1,854	1,902	2,134,800	1,902
2020-02-14	1,783	1,808	1,706	1,779	307,100	1,779
2020-02-13	1,824	1,827	1,770	1,781	193,600	1,781
2020-02-12	1,810	1,833	1,796	1,816	123,300	1,816
2020-02-10	1,826	1,846	1,787	1,808	100,100	1,808
2020-02-07	1,800	1,835	1,770	1,820	135,600	1,820
2020-02-06	1,852	1,856	1,774	1,799	182,500	1,799
2020-02-05	1,831	1,866	1,805	1,858	213,100	1,858
2020-02-04	1,760	1,840	1,751	1,827	210,300	1,827
2020-02-03	1,680	1,793	1,670	1,764	160,200	1,764
2020-01-31	1,683	1,759	1,650	1,737	282,900	1,737
2020-01-30	1,771	1,782	1,623	1,650	626,900	1,650
2020-01-29	1,861	1,867	1,771	1,780	321,800	1,780
2020-01-28	1,825	1,875	1,812	1,870	210,600	1,870
2020-01-27	1,773	1,864	1,751	1,845	381,000	1,845
2020-01-24	1,814	1,821	1,781	1,813	148,000	1,813
2020-01-23	1,781	1,812	1,765	1,803	131,400	1,803
2020-01-22	1,777	1,817	1,752	1,782	195,800	1,782
2020-01-21	1,792	1,817	1,746	1,765	458,600	1,765
2020-01-20	1,905	1,910	1,791	1,807	549,600	1,807
2020-01-17	1,864	1,943	1,813	1,915	1,008,000	1,915
2020-01-16	1,830	1,857	1,805	1,833	540,800	1,833
2020-01-15	1,800	1,832	1,776	1,805	249,000	1,805
2020-01-14	1,810	1,849	1,785	1,807	472,900	1,807
2020-01-10	1,770	1,773	1,716	1,761	285,100	1,761
2020-01-09	1,810	1,849	1,765	1,784	434,400	1,784
2020-01-08	1,775	1,795	1,685	1,765	556,400	1,765
2020-01-07	1,697	1,756	1,652	1,756	460,100	1,756
2020-01-06	1,600	1,711	1,599	1,700	375,400	1,700

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4449 (株)ギフティ の時系列データ [2020年度]

4449 (株)ギフティの時系列データ [2020年度]