9279 (株)ギフトホールディングス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,335 | 3,845 | 3,315 | 3,615 | 64,100 | 903.75 |
| 2018-12-27 | 3,300 | 3,390 | 3,155 | 3,335 | 32,100 | 833.75 |
| 2018-12-26 | 3,250 | 3,290 | 3,140 | 3,170 | 18,000 | 792.50 |
| 2018-12-25 | 2,900 | 3,250 | 2,900 | 3,205 | 46,200 | 801.25 |
| 2018-12-21 | 2,934 | 3,250 | 2,840 | 3,215 | 49,900 | 803.75 |
| 2018-12-20 | 3,030 | 3,030 | 2,860 | 2,934 | 20,800 | 733.50 |
| 2018-12-19 | 2,890 | 3,070 | 2,852 | 3,000 | 36,100 | 750 |
| 2018-12-18 | 3,150 | 3,150 | 2,871 | 2,890 | 63,000 | 722.50 |
| 2018-12-17 | 3,265 | 3,420 | 2,985 | 3,300 | 197,300 | 825 |
| 2018-12-14 | 3,530 | 3,685 | 3,365 | 3,685 | 49,000 | 921.25 |
| 2018-12-13 | 3,575 | 3,650 | 3,265 | 3,390 | 42,700 | 847.50 |
| 2018-12-12 | 3,335 | 3,505 | 3,305 | 3,460 | 26,600 | 865 |
| 2018-12-11 | 3,490 | 3,560 | 3,260 | 3,300 | 37,700 | 825 |
| 2018-12-10 | 3,830 | 3,835 | 3,295 | 3,420 | 148,100 | 855 |
| 2018-12-07 | 3,600 | 3,875 | 3,600 | 3,835 | 173,100 | 958.75 |
| 2018-12-06 | 3,335 | 3,780 | 3,310 | 3,560 | 169,600 | 890 |
| 2018-12-05 | 3,030 | 3,195 | 2,980 | 3,195 | 39,900 | 798.75 |
| 2018-12-04 | 3,005 | 3,080 | 3,000 | 3,080 | 31,900 | 770 |
| 2018-12-03 | 3,035 | 3,110 | 3,000 | 3,000 | 50,100 | 750 |
| 2018-11-30 | 3,000 | 3,050 | 2,980 | 3,020 | 30,100 | 755 |
| 2018-11-29 | 3,025 | 3,055 | 2,960 | 3,000 | 53,800 | 750 |
| 2018-11-28 | 3,000 | 3,030 | 2,939 | 3,030 | 51,500 | 757.50 |
| 2018-11-27 | 2,902 | 3,000 | 2,861 | 3,000 | 28,100 | 750 |
| 2018-11-26 | 2,749 | 2,845 | 2,713 | 2,845 | 15,900 | 711.25 |
| 2018-11-22 | 2,695 | 2,750 | 2,685 | 2,702 | 11,300 | 675.50 |
| 2018-11-21 | 2,682 | 2,699 | 2,635 | 2,676 | 18,000 | 669 |
| 2018-11-20 | 2,895 | 2,895 | 2,723 | 2,732 | 19,500 | 683 |
| 2018-11-19 | 2,880 | 2,900 | 2,840 | 2,870 | 8,200 | 717.50 |
| 2018-11-16 | 2,774 | 2,862 | 2,760 | 2,849 | 9,200 | 712.25 |
| 2018-11-15 | 2,702 | 2,790 | 2,670 | 2,774 | 8,500 | 693.50 |
| 2018-11-14 | 2,840 | 2,917 | 2,750 | 2,752 | 15,800 | 688 |
| 2018-11-13 | 2,810 | 2,900 | 2,750 | 2,890 | 15,800 | 722.50 |
| 2018-11-12 | 3,010 | 3,035 | 2,930 | 2,951 | 17,600 | 737.75 |
| 2018-11-09 | 3,025 | 3,030 | 2,899 | 3,005 | 23,300 | 751.25 |
| 2018-11-08 | 2,895 | 3,000 | 2,820 | 2,990 | 45,500 | 747.50 |
| 2018-11-07 | 2,726 | 2,897 | 2,700 | 2,845 | 42,500 | 711.25 |
| 2018-11-06 | 2,651 | 2,758 | 2,651 | 2,727 | 23,300 | 681.75 |
| 2018-11-05 | 2,605 | 2,640 | 2,550 | 2,630 | 25,200 | 657.50 |
| 2018-11-02 | 2,540 | 2,630 | 2,540 | 2,630 | 19,300 | 657.50 |
| 2018-11-01 | 2,620 | 2,627 | 2,490 | 2,539 | 34,600 | 634.75 |
| 2018-10-31 | 2,740 | 2,800 | 2,615 | 2,615 | 19,500 | 653.75 |
| 2018-10-30 | 2,730 | 2,750 | 2,555 | 2,711 | 31,300 | 677.75 |
| 2018-10-29 | 2,670 | 2,783 | 2,632 | 2,780 | 53,600 | 695 |
| 2018-10-26 | 2,703 | 2,744 | 2,476 | 2,588 | 73,700 | 647 |
| 2018-10-25 | 2,540 | 2,745 | 2,522 | 2,699 | 103,900 | 674.75 |
| 2018-10-24 | 2,950 | 2,950 | 2,680 | 2,680 | 149,000 | 670 |
| 2018-10-23 | 3,040 | 3,090 | 2,800 | 2,883 | 309,200 | 720.75 |
| 2018-10-22 | 3,270 | 3,370 | 3,110 | 3,250 | 335,200 | 812.50 |
| 2018-10-19 | 3,710 | 3,825 | 3,135 | 3,410 | 2,076,900 | 852.50 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2020-03-17]1株→2株
