4449 (株)ギフティの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,800	1,885	1,730	1,730	821,800	1,730
2022-12-29	1,730	1,843	1,720	1,817	816,100	1,817
2022-12-28	1,741	1,772	1,641	1,760	1,543,800	1,760
2022-12-27	1,849	1,855	1,786	1,803	875,700	1,803
2022-12-26	1,855	1,864	1,795	1,809	812,400	1,809
2022-12-23	1,930	1,935	1,877	1,887	955,200	1,887
2022-12-22	2,077	2,118	1,981	1,991	893,700	1,991
2022-12-21	2,072	2,119	1,998	2,034	683,600	2,034
2022-12-20	2,212	2,243	2,066	2,110	999,500	2,110
2022-12-19	2,252	2,274	2,217	2,262	519,200	2,262
2022-12-16	2,350	2,351	2,286	2,302	558,000	2,302
2022-12-15	2,401	2,407	2,346	2,400	574,700	2,400
2022-12-14	2,303	2,417	2,300	2,407	829,600	2,407
2022-12-13	2,334	2,358	2,275	2,308	479,000	2,308
2022-12-12	2,241	2,310	2,177	2,303	671,600	2,303
2022-12-09	2,320	2,354	2,280	2,281	351,200	2,281
2022-12-08	2,240	2,356	2,240	2,339	855,500	2,339
2022-12-07	2,138	2,266	2,117	2,259	469,700	2,259
2022-12-06	2,241	2,259	2,164	2,185	586,600	2,185
2022-12-05	2,300	2,326	2,239	2,291	359,400	2,291
2022-12-02	2,282	2,315	2,263	2,282	388,400	2,282
2022-12-01	2,361	2,508	2,279	2,291	909,200	2,291
2022-11-30	2,299	2,316	2,245	2,261	565,900	2,261
2022-11-29	2,277	2,340	2,268	2,327	520,800	2,327
2022-11-28	2,303	2,358	2,284	2,309	662,600	2,309
2022-11-25	2,197	2,323	2,197	2,293	1,004,300	2,293
2022-11-24	2,095	2,173	2,091	2,169	766,800	2,169
2022-11-22	2,120	2,125	2,041	2,054	780,900	2,054
2022-11-21	2,165	2,242	2,132	2,137	743,600	2,137
2022-11-18	2,243	2,257	2,177	2,206	669,800	2,206
2022-11-17	2,169	2,323	2,151	2,257	1,131,000	2,257
2022-11-16	2,050	2,287	2,024	2,191	2,202,700	2,191
2022-11-15	2,125	2,204	1,875	1,964	2,558,400	1,964
2022-11-14	2,297	2,382	2,267	2,361	790,100	2,361
2022-11-11	2,300	2,328	2,252	2,297	628,700	2,297
2022-11-10	2,187	2,240	2,178	2,224	293,200	2,224
2022-11-09	2,284	2,305	2,227	2,231	353,600	2,231
2022-11-08	2,216	2,309	2,207	2,307	401,700	2,307
2022-11-07	2,197	2,243	2,126	2,243	584,300	2,243
2022-11-04	2,188	2,260	2,160	2,246	330,300	2,246
2022-11-02	2,198	2,260	2,156	2,233	418,100	2,233
2022-11-01	2,258	2,280	2,213	2,230	409,100	2,230
2022-10-31	2,240	2,293	2,220	2,275	501,600	2,275
2022-10-28	2,140	2,216	2,090	2,212	767,000	2,212
2022-10-27	2,208	2,282	2,176	2,196	739,100	2,196
2022-10-26	2,121	2,217	2,110	2,195	821,700	2,195
2022-10-25	2,145	2,172	2,070	2,083	1,185,800	2,083
2022-10-24	2,317	2,323	2,150	2,185	1,282,200	2,185
2022-10-21	2,322	2,474	2,308	2,313	1,345,700	2,313
2022-10-20	2,300	2,362	2,292	2,345	727,000	2,345
2022-10-19	2,378	2,390	2,267	2,339	1,183,200	2,339
2022-10-18	2,253	2,399	2,253	2,357	1,367,400	2,357
2022-10-17	2,210	2,298	2,165	2,203	1,057,500	2,203
2022-10-14	2,129	2,256	2,113	2,235	1,084,700	2,235
2022-10-13	2,135	2,135	2,075	2,088	597,200	2,088
2022-10-12	2,119	2,158	2,065	2,137	927,300	2,137
2022-10-11	1,994	2,158	1,985	2,126	1,117,400	2,126
2022-10-07	2,065	2,077	2,021	2,024	627,400	2,024
2022-10-06	2,109	2,143	2,077	2,100	802,800	2,100
2022-10-05	2,144	2,167	2,066	2,124	915,000	2,124
2022-10-04	2,096	2,122	2,029	2,102	879,900	2,102
2022-10-03	1,950	2,058	1,922	2,046	875,800	2,046
2022-09-30	2,045	2,082	1,966	1,998	954,700	1,998
2022-09-29	2,080	2,197	2,048	2,114	1,300,500	2,114
2022-09-28	2,073	2,106	1,961	2,010	939,300	2,010
2022-09-27	2,069	2,100	2,006	2,085	929,000	2,085
2022-09-26	2,068	2,097	2,005	2,057	1,299,500	2,057
2022-09-22	2,138	2,217	2,031	2,168	1,372,700	2,168
2022-09-21	2,303	2,315	2,123	2,160	1,043,700	2,160
2022-09-20	2,342	2,393	2,270	2,310	965,300	2,310
2022-09-16	2,495	2,543	2,331	2,345	1,549,700	2,345
2022-09-15	2,459	2,522	2,388	2,502	1,921,900	2,502
2022-09-14	2,247	2,443	2,246	2,437	1,531,600	2,437
2022-09-13	2,330	2,383	2,275	2,311	1,142,900	2,311
2022-09-12	2,251	2,334	2,153	2,309	1,425,600	2,309
2022-09-09	2,092	2,239	2,090	2,205	1,450,300	2,205
2022-09-08	2,091	2,115	2,045	2,079	545,100	2,079
2022-09-07	2,020	2,058	1,951	2,045	989,200	2,045
2022-09-06	2,099	2,132	2,040	2,059	897,200	2,059
2022-09-05	2,063	2,168	2,055	2,110	1,120,800	2,110
2022-09-02	2,034	2,145	2,003	2,090	1,685,500	2,090
2022-09-01	2,085	2,118	2,020	2,045	807,400	2,045
2022-08-31	1,980	2,098	1,963	2,064	1,905,800	2,064
2022-08-30	1,967	2,057	1,927	1,945	1,072,600	1,945
2022-08-29	1,933	1,993	1,920	1,973	824,700	1,973
2022-08-26	2,041	2,049	1,931	2,005	1,172,400	2,005
2022-08-25	1,956	2,029	1,934	2,015	970,300	2,015
2022-08-24	1,950	1,977	1,916	1,928	584,600	1,928
2022-08-23	1,840	1,967	1,821	1,936	1,042,900	1,936
2022-08-22	1,825	1,900	1,801	1,870	932,200	1,870
2022-08-19	1,942	2,012	1,854	1,868	1,120,600	1,868
2022-08-18	1,886	1,952	1,805	1,933	1,441,000	1,933
2022-08-17	1,935	2,020	1,912	1,942	1,859,800	1,942
2022-08-16	1,852	2,169	1,852	1,997	6,583,800	1,997
2022-08-15	1,769	1,769	1,765	1,769	648,800	1,769
2022-08-12	1,514	1,523	1,467	1,469	501,500	1,469
2022-08-10	1,496	1,496	1,451	1,480	473,300	1,480
2022-08-09	1,514	1,548	1,498	1,512	423,100	1,512
2022-08-08	1,500	1,551	1,491	1,546	509,200	1,546
2022-08-05	1,535	1,545	1,481	1,501	730,400	1,501
2022-08-04	1,582	1,603	1,527	1,550	1,144,600	1,550
2022-08-03	1,471	1,532	1,469	1,526	1,515,600	1,526
2022-08-02	1,445	1,468	1,389	1,441	1,369,300	1,441
2022-08-01	1,283	1,438	1,271	1,431	1,794,600	1,431
2022-07-29	1,255	1,290	1,255	1,282	464,600	1,282
2022-07-28	1,235	1,281	1,218	1,252	883,700	1,252
2022-07-27	1,184	1,212	1,181	1,200	408,500	1,200
2022-07-26	1,185	1,209	1,176	1,198	547,600	1,198
2022-07-25	1,253	1,262	1,210	1,213	771,300	1,213
2022-07-22	1,303	1,322	1,281	1,297	717,600	1,297
2022-07-21	1,259	1,336	1,259	1,305	1,054,200	1,305
2022-07-20	1,249	1,257	1,232	1,241	543,600	1,241
2022-07-19	1,195	1,232	1,170	1,225	652,300	1,225
2022-07-15	1,177	1,207	1,159	1,190	584,800	1,190
2022-07-14	1,153	1,213	1,135	1,201	760,400	1,201
2022-07-13	1,163	1,180	1,147	1,175	503,900	1,175
2022-07-12	1,175	1,179	1,147	1,170	853,300	1,170
2022-07-11	1,228	1,263	1,205	1,205	1,151,600	1,205
2022-07-08	1,160	1,236	1,160	1,216	1,691,900	1,216
2022-07-07	1,157	1,168	1,107	1,121	699,800	1,121
2022-07-06	1,178	1,210	1,155	1,155	782,800	1,155
2022-07-05	1,126	1,162	1,120	1,157	766,900	1,157
2022-07-04	1,130	1,143	1,079	1,096	631,600	1,096
2022-07-01	1,168	1,186	1,086	1,100	1,074,400	1,100
2022-06-30	1,206	1,235	1,179	1,187	795,800	1,187
2022-06-29	1,162	1,200	1,155	1,196	906,800	1,196
2022-06-28	1,214	1,225	1,182	1,199	833,900	1,199
2022-06-27	1,263	1,273	1,207	1,247	1,502,500	1,247
2022-06-24	1,138	1,249	1,138	1,233	2,151,600	1,233
2022-06-23	1,089	1,154	1,081	1,085	1,301,300	1,085
2022-06-22	1,096	1,112	1,060	1,101	1,222,000	1,101
2022-06-21	1,028	1,128	1,023	1,085	1,629,300	1,085
2022-06-20	999	1,038	972	1,002	1,430,100	1,002
2022-06-17	1,001	1,012	944	969	1,409,800	969
2022-06-16	1,117	1,124	1,041	1,044	893,500	1,044
2022-06-15	1,061	1,092	1,033	1,052	733,700	1,052
2022-06-14	1,081	1,104	1,051	1,087	985,000	1,087
2022-06-13	1,170	1,174	1,111	1,121	1,103,400	1,121
2022-06-10	1,225	1,294	1,216	1,230	1,414,800	1,230
2022-06-09	1,243	1,294	1,225	1,257	1,308,800	1,257
2022-06-08	1,151	1,244	1,148	1,240	1,615,100	1,240
2022-06-07	1,107	1,171	1,078	1,149	1,382,500	1,149
2022-06-06	1,032	1,129	1,017	1,120	1,622,500	1,120
2022-06-03	1,041	1,064	1,013	1,016	834,300	1,016
2022-06-02	1,055	1,056	1,010	1,011	887,000	1,011
2022-06-01	1,089	1,108	1,072	1,073	556,000	1,073
2022-05-31	1,129	1,129	1,076	1,095	1,184,400	1,095
2022-05-30	1,118	1,149	1,077	1,129	880,800	1,129
2022-05-27	1,185	1,186	1,088	1,088	1,279,600	1,088
2022-05-26	1,116	1,209	1,114	1,156	1,393,400	1,156
2022-05-25	1,137	1,140	1,096	1,098	582,500	1,098
2022-05-24	1,186	1,198	1,110	1,110	1,099,900	1,110
2022-05-23	1,202	1,217	1,158	1,212	1,456,000	1,212
2022-05-20	1,083	1,118	1,058	1,112	912,500	1,112
2022-05-19	1,061	1,088	1,047	1,053	820,500	1,053
2022-05-18	1,148	1,167	1,098	1,129	859,700	1,129
2022-05-17	1,070	1,156	1,070	1,136	1,609,100	1,136
2022-05-16	1,070	1,122	1,064	1,122	786,300	1,122
2022-05-13	971	972	958	972	527,700	972
2022-05-12	890	891	818	822	1,434,800	822
2022-05-11	915	940	876	932	812,500	932
2022-05-10	916	921	867	911	1,108,900	911
2022-05-09	967	981	922	930	916,500	930
2022-05-06	1,009	1,020	986	1,006	751,400	1,006
2022-05-02	1,024	1,035	988	1,025	987,000	1,025
2022-04-28	1,074	1,104	1,036	1,045	1,023,900	1,045
2022-04-27	1,061	1,104	1,055	1,104	1,083,600	1,104
2022-04-26	1,035	1,116	1,030	1,112	1,241,400	1,112
2022-04-25	990	1,043	988	1,021	1,020,400	1,021
2022-04-22	1,037	1,059	1,013	1,020	1,135,600	1,020
2022-04-21	1,068	1,117	1,035	1,092	1,536,400	1,092
2022-04-20	1,183	1,188	1,092	1,092	1,424,200	1,092
2022-04-19	1,210	1,219	1,143	1,159	1,084,000	1,159
2022-04-18	1,230	1,230	1,175	1,193	1,023,500	1,193
2022-04-15	1,247	1,269	1,236	1,250	1,100,500	1,250
2022-04-14	1,329	1,374	1,265	1,299	2,220,500	1,299
2022-04-13	1,255	1,331	1,255	1,287	1,383,200	1,287
2022-04-12	1,250	1,280	1,223	1,250	1,537,900	1,250
2022-04-11	1,370	1,385	1,281	1,292	2,400,100	1,292
2022-04-08	1,326	1,362	1,293	1,343	2,374,100	1,343
2022-04-07	1,268	1,306	1,214	1,237	1,666,500	1,237
2022-04-06	1,329	1,364	1,281	1,358	2,243,700	1,358
2022-04-05	1,388	1,406	1,327	1,384	1,797,500	1,384
2022-04-04	1,281	1,354	1,275	1,345	1,942,900	1,345
2022-04-01	1,256	1,293	1,223	1,253	1,689,100	1,253
2022-03-31	1,284	1,347	1,271	1,286	2,544,000	1,286
2022-03-30	1,230	1,328	1,222	1,314	2,791,200	1,314
2022-03-29	1,192	1,255	1,174	1,205	2,406,200	1,205
2022-03-28	1,201	1,208	1,115	1,158	2,110,400	1,158
2022-03-25	1,230	1,262	1,175	1,220	2,973,800	1,220
2022-03-24	1,095	1,275	1,086	1,245	3,319,100	1,245
2022-03-23	1,097	1,154	1,073	1,125	2,123,700	1,125
2022-03-22	1,191	1,208	1,037	1,065	3,701,700	1,065
2022-03-18	1,060	1,197	1,042	1,153	4,548,500	1,153
2022-03-17	920	1,035	906	1,035	3,626,200	1,035
2022-03-16	946	960	861	885	1,470,100	885
2022-03-15	916	922	874	916	1,654,800	916
2022-03-14	926	977	912	945	1,527,700	945
2022-03-11	983	989	896	908	2,069,300	908
2022-03-10	905	1,003	892	993	2,404,800	993
2022-03-09	882	915	843	855	988,000	855
2022-03-08	881	960	859	883	1,430,800	883
2022-03-07	972	1,028	877	892	2,515,900	892
2022-03-04	937	988	853	976	2,274,500	976
2022-03-03	1,040	1,051	891	899	1,727,700	899
2022-03-02	981	1,017	940	1,010	1,525,000	1,010
2022-03-01	855	996	842	996	1,728,400	996
2022-02-28	851	886	824	846	1,069,000	846
2022-02-25	809	845	786	836	745,900	836
2022-02-24	803	814	753	760	843,900	760
2022-02-22	814	839	796	810	691,800	810
2022-02-21	851	864	801	834	995,000	834
2022-02-18	877	917	867	885	846,400	885
2022-02-17	927	935	877	892	1,351,900	892
2022-02-16	970	978	946	957	1,062,600	957
2022-02-15	999	1,009	949	955	1,150,600	955
2022-02-14	1,065	1,070	1,016	1,026	469,400	1,026
2022-02-10	1,122	1,175	1,093	1,129	740,300	1,129
2022-02-09	1,085	1,114	1,057	1,092	464,800	1,092
2022-02-08	1,073	1,106	1,045	1,055	565,800	1,055
2022-02-07	1,182	1,182	1,080	1,092	679,500	1,092
2022-02-04	1,186	1,217	1,142	1,192	431,600	1,192
2022-02-03	1,226	1,248	1,198	1,216	431,900	1,216
2022-02-02	1,186	1,280	1,186	1,280	609,700	1,280
2022-02-01	1,242	1,388	1,172	1,190	596,400	1,190
2022-01-31	1,183	1,219	1,153	1,203	438,800	1,203
2022-01-28	1,154	1,178	1,119	1,153	597,900	1,153
2022-01-27	1,224	1,239	1,124	1,148	518,300	1,148
2022-01-26	1,230	1,264	1,207	1,254	417,200	1,254
2022-01-25	1,345	1,376	1,234	1,257	508,300	1,257
2022-01-24	1,325	1,331	1,266	1,320	420,300	1,320
2022-01-21	1,365	1,390	1,331	1,364	331,000	1,364
2022-01-20	1,354	1,414	1,341	1,395	427,900	1,395
2022-01-19	1,451	1,475	1,368	1,378	499,900	1,378
2022-01-18	1,489	1,534	1,461	1,499	444,900	1,499
2022-01-17	1,538	1,563	1,508	1,518	360,200	1,518
2022-01-14	1,590	1,599	1,541	1,555	406,200	1,555
2022-01-13	1,705	1,715	1,640	1,649	270,800	1,649
2022-01-12	1,758	1,790	1,701	1,729	295,400	1,729
2022-01-11	1,715	1,724	1,663	1,707	353,700	1,707
2022-01-07	1,788	1,798	1,704	1,733	286,500	1,733
2022-01-06	1,777	1,814	1,753	1,780	502,800	1,780
2022-01-05	1,966	1,981	1,799	1,833	876,200	1,833
2022-01-04	1,984	2,009	1,938	1,994	159,600	1,994

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 [2022年度]

4449 (株)ギフティの時系列データ [2022年度]