9279 (株)ギフトホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,988 | 3,060 | 2,971 | 3,060 | 76,000 | 3,060 |
| 2024-04-30 | 2,905 | 3,025 | 2,872 | 3,000 | 181,500 | 3,000 |
| 2024-04-26 | 2,944 | 2,946 | 2,896 | 2,914 | 329,800 | 2,914 |
| 2024-04-25 | 2,970 | 3,010 | 2,955 | 2,975 | 787,200 | 2,975 |
| 2024-04-24 | 3,085 | 3,120 | 3,050 | 3,080 | 126,200 | 3,080 |
| 2024-04-23 | 3,100 | 3,110 | 3,025 | 3,025 | 76,900 | 3,025 |
| 2024-04-22 | 3,025 | 3,120 | 3,025 | 3,055 | 119,800 | 3,055 |
| 2024-04-19 | 3,120 | 3,160 | 2,982 | 3,025 | 142,900 | 3,025 |
| 2024-04-18 | 3,135 | 3,200 | 3,100 | 3,165 | 85,000 | 3,165 |
| 2024-04-17 | 3,260 | 3,300 | 3,115 | 3,130 | 129,600 | 3,130 |
| 2024-04-16 | 3,400 | 3,440 | 3,245 | 3,245 | 92,600 | 3,245 |
| 2024-04-15 | 3,350 | 3,420 | 3,345 | 3,390 | 118,500 | 3,390 |
| 2024-04-12 | 3,455 | 3,460 | 3,390 | 3,395 | 114,600 | 3,395 |
| 2024-04-11 | 3,445 | 3,480 | 3,410 | 3,450 | 85,500 | 3,450 |
| 2024-04-10 | 3,490 | 3,510 | 3,440 | 3,465 | 135,200 | 3,465 |
| 2024-04-09 | 3,465 | 3,530 | 3,465 | 3,510 | 102,600 | 3,510 |
| 2024-04-08 | 3,420 | 3,525 | 3,405 | 3,515 | 200,300 | 3,515 |
| 2024-04-05 | 3,375 | 3,425 | 3,345 | 3,405 | 142,400 | 3,405 |
| 2024-04-04 | 3,490 | 3,505 | 3,355 | 3,425 | 211,900 | 3,425 |
| 2024-04-03 | 3,595 | 3,665 | 3,535 | 3,535 | 164,600 | 3,535 |
| 2024-04-02 | 3,595 | 3,595 | 3,500 | 3,525 | 110,600 | 3,525 |
| 2024-04-01 | 3,580 | 3,580 | 3,515 | 3,560 | 98,900 | 3,560 |
| 2024-03-29 | 3,545 | 3,625 | 3,545 | 3,575 | 121,700 | 3,575 |
| 2024-03-28 | 3,525 | 3,560 | 3,490 | 3,510 | 114,900 | 3,510 |
| 2024-03-27 | 3,515 | 3,550 | 3,455 | 3,530 | 84,400 | 3,530 |
| 2024-03-26 | 3,560 | 3,620 | 3,500 | 3,525 | 75,200 | 3,525 |
| 2024-03-25 | 3,560 | 3,620 | 3,540 | 3,575 | 108,200 | 3,575 |
| 2024-03-22 | 3,595 | 3,625 | 3,485 | 3,550 | 167,100 | 3,550 |
| 2024-03-21 | 3,515 | 3,525 | 3,360 | 3,415 | 233,600 | 3,415 |
| 2024-03-19 | 3,255 | 3,515 | 3,255 | 3,515 | 324,300 | 3,515 |
| 2024-03-18 | 3,330 | 3,460 | 3,165 | 3,190 | 471,800 | 3,190 |
| 2024-03-15 | 3,090 | 3,135 | 2,992 | 3,060 | 271,900 | 3,060 |
| 2024-03-14 | 3,050 | 3,100 | 3,005 | 3,075 | 69,100 | 3,075 |
| 2024-03-13 | 3,090 | 3,110 | 3,045 | 3,045 | 126,900 | 3,045 |
| 2024-03-12 | 2,902 | 3,040 | 2,897 | 3,020 | 111,300 | 3,020 |
| 2024-03-11 | 2,906 | 2,967 | 2,906 | 2,952 | 75,200 | 2,952 |
| 2024-03-08 | 2,846 | 2,970 | 2,834 | 2,935 | 84,300 | 2,935 |
| 2024-03-07 | 2,889 | 2,928 | 2,835 | 2,887 | 107,800 | 2,887 |
| 2024-03-06 | 2,908 | 3,020 | 2,753 | 2,874 | 330,700 | 2,874 |
| 2024-03-05 | 2,872 | 2,924 | 2,851 | 2,900 | 65,100 | 2,900 |
| 2024-03-04 | 2,976 | 2,995 | 2,877 | 2,877 | 74,700 | 2,877 |
| 2024-03-01 | 3,010 | 3,025 | 2,902 | 2,930 | 96,500 | 2,930 |
| 2024-02-29 | 3,030 | 3,080 | 2,985 | 3,040 | 97,600 | 3,040 |
| 2024-02-28 | 2,990 | 3,020 | 2,965 | 2,995 | 57,200 | 2,995 |
| 2024-02-27 | 2,948 | 3,030 | 2,940 | 2,992 | 99,000 | 2,992 |
| 2024-02-26 | 2,925 | 2,963 | 2,888 | 2,953 | 62,100 | 2,953 |
| 2024-02-22 | 2,886 | 2,895 | 2,837 | 2,888 | 66,000 | 2,888 |
| 2024-02-21 | 2,904 | 2,904 | 2,850 | 2,861 | 62,400 | 2,861 |
| 2024-02-20 | 2,946 | 2,968 | 2,921 | 2,929 | 57,300 | 2,929 |
| 2024-02-19 | 2,835 | 2,956 | 2,812 | 2,949 | 107,500 | 2,949 |
| 2024-02-16 | 2,812 | 2,835 | 2,779 | 2,808 | 80,800 | 2,808 |
| 2024-02-15 | 2,830 | 2,831 | 2,788 | 2,795 | 96,900 | 2,795 |
| 2024-02-14 | 2,780 | 2,855 | 2,770 | 2,846 | 111,700 | 2,846 |
| 2024-02-13 | 2,805 | 2,815 | 2,762 | 2,810 | 59,100 | 2,810 |
| 2024-02-09 | 2,790 | 2,872 | 2,790 | 2,804 | 91,900 | 2,804 |
| 2024-02-08 | 2,792 | 2,811 | 2,739 | 2,795 | 98,000 | 2,795 |
| 2024-02-07 | 2,833 | 2,842 | 2,781 | 2,810 | 107,300 | 2,810 |
| 2024-02-06 | 2,814 | 2,846 | 2,787 | 2,823 | 159,900 | 2,823 |
| 2024-02-05 | 2,845 | 2,860 | 2,790 | 2,848 | 206,700 | 2,848 |
| 2024-02-02 | 2,934 | 2,941 | 2,854 | 2,895 | 117,300 | 2,895 |
| 2024-02-01 | 2,921 | 2,939 | 2,882 | 2,923 | 140,600 | 2,923 |
| 2024-01-31 | 2,936 | 2,975 | 2,928 | 2,961 | 170,100 | 2,961 |
| 2024-01-30 | 2,874 | 2,925 | 2,859 | 2,907 | 196,400 | 2,907 |
| 2024-01-29 | 2,767 | 2,836 | 2,731 | 2,824 | 209,000 | 2,824 |
| 2024-01-26 | 2,689 | 2,815 | 2,682 | 2,727 | 171,000 | 2,727 |
| 2024-01-25 | 2,695 | 2,733 | 2,683 | 2,707 | 82,300 | 2,707 |
| 2024-01-24 | 2,767 | 2,791 | 2,710 | 2,715 | 132,600 | 2,715 |
| 2024-01-23 | 2,680 | 2,825 | 2,680 | 2,786 | 401,500 | 2,786 |
| 2024-01-22 | 2,543 | 2,666 | 2,543 | 2,644 | 250,300 | 2,644 |
| 2024-01-19 | 2,460 | 2,515 | 2,441 | 2,507 | 133,000 | 2,507 |
| 2024-01-18 | 2,485 | 2,485 | 2,438 | 2,451 | 107,700 | 2,451 |
| 2024-01-17 | 2,511 | 2,520 | 2,463 | 2,474 | 238,900 | 2,474 |
| 2024-01-16 | 2,500 | 2,544 | 2,487 | 2,520 | 121,300 | 2,520 |
| 2024-01-15 | 2,473 | 2,526 | 2,463 | 2,471 | 134,400 | 2,471 |
| 2024-01-12 | 2,504 | 2,519 | 2,483 | 2,519 | 177,000 | 2,519 |
| 2024-01-11 | 2,445 | 2,525 | 2,432 | 2,504 | 314,700 | 2,504 |
| 2024-01-10 | 2,525 | 2,605 | 2,522 | 2,539 | 325,800 | 2,539 |
| 2024-01-09 | 2,434 | 2,469 | 2,393 | 2,468 | 256,400 | 2,468 |
| 2024-01-05 | 2,512 | 2,512 | 2,402 | 2,402 | 277,200 | 2,402 |
| 2024-01-04 | 2,600 | 2,600 | 2,525 | 2,535 | 130,900 | 2,535 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2020-03-17]1株→2株
