9279 (株)ギフトホールディングス 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 | 2,795 | 2,907 | 2,783 | 2,894 | 339,000 | 2,894 |
| 2025-04-03 | 2,705 | 2,824 | 2,705 | 2,824 | 225,400 | 2,824 |
| 2025-04-02 | 2,825 | 2,840 | 2,745 | 2,755 | 215,200 | 2,755 |
| 2025-04-01 | 2,923 | 2,930 | 2,780 | 2,780 | 344,500 | 2,780 |
| 2025-03-31 | 2,999 | 3,045 | 2,890 | 2,911 | 337,600 | 2,911 |
| 2025-03-28 | 3,060 | 3,110 | 2,983 | 3,005 | 379,500 | 3,005 |
| 2025-03-27 | 3,035 | 3,085 | 2,971 | 3,060 | 507,600 | 3,060 |
| 2025-03-26 | 2,882 | 2,980 | 2,876 | 2,980 | 419,900 | 2,980 |
| 2025-03-25 | 2,889 | 2,927 | 2,855 | 2,873 | 331,700 | 2,873 |
| 2025-03-24 | 2,864 | 2,890 | 2,808 | 2,882 | 347,300 | 2,882 |
| 2025-03-21 | 2,876 | 2,913 | 2,836 | 2,852 | 851,900 | 2,852 |
| 2025-03-19 | 2,952 | 2,989 | 2,850 | 2,875 | 1,227,700 | 2,875 |
| 2025-03-18 | 3,275 | 3,275 | 2,995 | 2,995 | 1,251,000 | 2,995 |
| 2025-03-17 | 3,660 | 3,755 | 3,640 | 3,695 | 132,800 | 3,695 |
| 2025-03-14 | 3,560 | 3,745 | 3,545 | 3,715 | 89,700 | 3,715 |
| 2025-03-13 | 3,625 | 3,685 | 3,575 | 3,620 | 75,800 | 3,620 |
| 2025-03-12 | 3,670 | 3,745 | 3,655 | 3,685 | 78,800 | 3,685 |
| 2025-03-11 | 3,605 | 3,645 | 3,575 | 3,640 | 73,100 | 3,640 |
| 2025-03-10 | 3,685 | 3,705 | 3,635 | 3,635 | 62,300 | 3,635 |
| 2025-03-07 | 3,700 | 3,700 | 3,565 | 3,640 | 72,200 | 3,640 |
| 2025-03-06 | 3,670 | 3,720 | 3,660 | 3,720 | 36,000 | 3,720 |
| 2025-03-05 | 3,690 | 3,725 | 3,650 | 3,675 | 41,700 | 3,675 |
| 2025-03-04 | 3,630 | 3,670 | 3,550 | 3,650 | 55,100 | 3,650 |
| 2025-03-03 | 3,740 | 3,745 | 3,590 | 3,630 | 93,200 | 3,630 |
| 2025-02-28 | 3,620 | 3,640 | 3,560 | 3,600 | 60,900 | 3,600 |
| 2025-02-27 | 3,510 | 3,635 | 3,510 | 3,635 | 70,700 | 3,635 |
| 2025-02-26 | 3,570 | 3,625 | 3,470 | 3,505 | 79,100 | 3,505 |
| 2025-02-25 | 3,685 | 3,685 | 3,570 | 3,570 | 82,100 | 3,570 |
| 2025-02-21 | 3,715 | 3,760 | 3,690 | 3,750 | 36,500 | 3,750 |
| 2025-02-20 | 3,835 | 3,835 | 3,680 | 3,750 | 84,900 | 3,750 |
| 2025-02-19 | 3,890 | 3,905 | 3,795 | 3,845 | 67,600 | 3,845 |
| 2025-02-18 | 4,015 | 4,030 | 3,890 | 3,890 | 70,100 | 3,890 |
| 2025-02-17 | 3,870 | 4,060 | 3,870 | 4,000 | 147,800 | 4,000 |
| 2025-02-14 | 3,695 | 3,835 | 3,695 | 3,825 | 101,500 | 3,825 |
| 2025-02-13 | 3,705 | 3,725 | 3,635 | 3,655 | 42,900 | 3,655 |
| 2025-02-12 | 3,730 | 3,730 | 3,650 | 3,710 | 47,800 | 3,710 |
| 2025-02-10 | 3,680 | 3,740 | 3,680 | 3,720 | 71,000 | 3,720 |
| 2025-02-07 | 3,480 | 3,680 | 3,480 | 3,670 | 133,000 | 3,670 |
| 2025-02-06 | 3,430 | 3,480 | 3,430 | 3,465 | 38,500 | 3,465 |
| 2025-02-05 | 3,360 | 3,445 | 3,355 | 3,410 | 74,400 | 3,410 |
| 2025-02-04 | 3,340 | 3,370 | 3,325 | 3,345 | 40,300 | 3,345 |
| 2025-02-03 | 3,235 | 3,325 | 3,220 | 3,290 | 61,500 | 3,290 |
| 2025-01-31 | 3,330 | 3,365 | 3,290 | 3,305 | 60,700 | 3,305 |
| 2025-01-30 | 3,230 | 3,290 | 3,200 | 3,290 | 58,300 | 3,290 |
| 2025-01-29 | 3,215 | 3,330 | 3,180 | 3,255 | 77,900 | 3,255 |
| 2025-01-28 | 3,225 | 3,245 | 3,185 | 3,225 | 45,400 | 3,225 |
| 2025-01-27 | 3,275 | 3,300 | 3,180 | 3,225 | 96,000 | 3,225 |
| 2025-01-24 | 3,260 | 3,315 | 3,260 | 3,270 | 41,500 | 3,270 |
| 2025-01-23 | 3,295 | 3,295 | 3,215 | 3,260 | 63,900 | 3,260 |
| 2025-01-22 | 3,330 | 3,350 | 3,265 | 3,300 | 44,300 | 3,300 |
| 2025-01-21 | 3,345 | 3,390 | 3,305 | 3,360 | 33,600 | 3,360 |
| 2025-01-20 | 3,390 | 3,390 | 3,300 | 3,360 | 83,200 | 3,360 |
| 2025-01-17 | 3,230 | 3,380 | 3,190 | 3,365 | 142,700 | 3,365 |
| 2025-01-16 | 3,130 | 3,250 | 3,130 | 3,215 | 108,000 | 3,215 |
| 2025-01-15 | 3,125 | 3,140 | 3,080 | 3,115 | 59,600 | 3,115 |
| 2025-01-14 | 3,215 | 3,235 | 3,130 | 3,140 | 78,500 | 3,140 |
| 2025-01-10 | 3,305 | 3,305 | 3,230 | 3,230 | 57,600 | 3,230 |
| 2025-01-09 | 3,250 | 3,330 | 3,210 | 3,315 | 141,000 | 3,315 |
| 2025-01-08 | 3,275 | 3,305 | 3,185 | 3,200 | 111,500 | 3,200 |
| 2025-01-07 | 3,410 | 3,430 | 3,290 | 3,300 | 126,000 | 3,300 |
| 2025-01-06 | 3,605 | 3,625 | 3,410 | 3,410 | 97,400 | 3,410 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2020-03-17]1株→2株