9279 (株)ギフトホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,722	1,812	1,717	1,768	75,800	884
2020-12-29	1,701	1,760	1,676	1,722	88,600	861
2020-12-28	1,697	1,705	1,628	1,667	103,200	833.50
2020-12-25	1,709	1,744	1,680	1,716	97,200	858
2020-12-24	1,672	1,689	1,614	1,687	166,500	843.50
2020-12-23	1,671	1,711	1,641	1,683	84,700	841.50
2020-12-22	1,820	1,820	1,620	1,670	185,600	835
2020-12-21	1,822	1,846	1,798	1,838	48,200	919
2020-12-18	1,796	1,824	1,784	1,810	69,300	905
2020-12-17	1,799	1,804	1,745	1,793	74,400	896.50
2020-12-16	1,846	1,893	1,751	1,791	250,200	895.50
2020-12-15	1,803	1,804	1,739	1,766	71,900	883
2020-12-14	1,760	1,805	1,756	1,770	44,700	885
2020-12-11	1,711	1,766	1,711	1,760	36,400	880
2020-12-10	1,718	1,732	1,679	1,711	39,300	855.50
2020-12-09	1,739	1,753	1,701	1,745	39,100	872.50
2020-12-08	1,720	1,760	1,709	1,752	38,000	876
2020-12-07	1,769	1,769	1,703	1,741	53,600	870.50
2020-12-04	1,848	1,848	1,663	1,720	195,900	860
2020-12-03	1,702	1,817	1,686	1,809	93,800	904.50
2020-12-02	1,661	1,756	1,645	1,724	96,900	862
2020-12-01	1,627	1,677	1,620	1,674	55,400	837
2020-11-30	1,631	1,641	1,600	1,609	69,600	804.50
2020-11-27	1,685	1,685	1,611	1,661	67,100	830.50
2020-11-26	1,658	1,677	1,650	1,663	35,100	831.50
2020-11-25	1,729	1,743	1,654	1,658	62,800	829
2020-11-24	1,699	1,723	1,674	1,699	92,500	849.50
2020-11-20	1,700	1,701	1,660	1,700	87,000	850
2020-11-19	1,761	1,778	1,717	1,733	57,600	866.50
2020-11-18	1,790	1,824	1,751	1,784	48,300	892
2020-11-17	1,824	1,856	1,793	1,815	109,400	907.50
2020-11-16	1,800	1,834	1,773	1,830	100,200	915
2020-11-13	1,773	1,810	1,748	1,783	76,100	891.50
2020-11-12	1,848	1,860	1,798	1,809	61,500	904.50
2020-11-11	1,832	1,871	1,797	1,870	109,500	935
2020-11-10	1,884	1,945	1,819	1,870	145,500	935
2020-11-09	1,943	1,952	1,827	1,846	205,700	923
2020-11-06	1,881	1,998	1,849	1,967	131,200	983.50
2020-11-05	1,808	1,902	1,804	1,881	89,700	940.50
2020-11-04	1,813	1,834	1,770	1,820	141,100	910
2020-11-02	1,836	1,862	1,795	1,822	133,800	911
2020-10-30	2,023	2,037	1,856	1,860	144,600	930
2020-10-29	1,955	2,088	1,930	2,039	332,100	1,019.50
2020-10-28	1,975	2,006	1,969	1,989	78,400	994.50
2020-10-27	1,950	2,018	1,910	1,990	72,800	995
2020-10-26	2,009	2,029	1,984	2,000	159,200	1,000
2020-10-23	1,964	2,101	1,932	2,042	133,400	1,021
2020-10-22	2,103	2,123	1,970	1,970	168,100	985
2020-10-21	2,137	2,169	2,112	2,145	140,100	1,072.50
2020-10-20	2,150	2,182	2,121	2,161	164,800	1,080.50
2020-10-19	2,100	2,219	2,070	2,206	117,500	1,103
2020-10-16	2,244	2,261	2,067	2,113	156,100	1,056.50
2020-10-15	2,270	2,306	2,170	2,264	168,600	1,132
2020-10-14	2,287	2,370	2,282	2,294	104,500	1,147
2020-10-13	2,298	2,360	2,246	2,334	161,800	1,167
2020-10-12	2,197	2,285	2,180	2,283	148,500	1,141.50
2020-10-09	2,207	2,263	2,148	2,212	152,600	1,106
2020-10-08	2,180	2,260	2,119	2,224	238,800	1,112
2020-10-07	2,080	2,188	2,034	2,137	145,600	1,068.50
2020-10-06	2,015	2,099	1,982	2,099	118,100	1,049.50
2020-10-05	1,910	2,051	1,910	2,023	164,100	1,011.50
2020-10-02	1,975	1,975	1,842	1,870	132,700	935
2020-09-30	1,995	2,010	1,930	1,940	121,300	970
2020-09-29	1,850	1,995	1,850	1,979	167,800	989.50
2020-09-28	1,766	1,855	1,758	1,840	108,200	920
2020-09-25	1,797	1,835	1,758	1,766	86,900	883
2020-09-24	1,870	1,870	1,751	1,774	92,300	887
2020-09-23	1,740	1,850	1,705	1,809	138,200	904.50
2020-09-18	1,743	1,762	1,655	1,699	123,900	849.50
2020-09-17	1,667	1,761	1,656	1,736	166,900	868
2020-09-16	1,653	1,690	1,590	1,629	162,600	814.50
2020-09-15	1,600	1,611	1,530	1,608	150,700	804
2020-09-14	1,638	1,655	1,580	1,635	259,500	817.50
2020-09-11	1,556	1,556	1,509	1,518	37,700	759
2020-09-10	1,551	1,568	1,509	1,528	41,000	764
2020-09-09	1,544	1,556	1,516	1,532	43,300	766
2020-09-08	1,527	1,550	1,503	1,547	45,700	773.50
2020-09-07	1,510	1,557	1,468	1,497	61,900	748.50
2020-09-04	1,460	1,519	1,446	1,519	50,200	759.50
2020-09-03	1,482	1,527	1,471	1,500	66,200	750
2020-09-02	1,432	1,468	1,409	1,462	36,200	731
2020-09-01	1,410	1,437	1,385	1,432	27,100	716
2020-08-31	1,380	1,421	1,365	1,401	28,400	700.50
2020-08-28	1,400	1,405	1,332	1,344	72,700	672
2020-08-27	1,456	1,461	1,403	1,414	35,700	707
2020-08-26	1,411	1,479	1,398	1,456	48,200	728
2020-08-25	1,415	1,448	1,411	1,411	30,300	705.50
2020-08-24	1,426	1,435	1,379	1,410	44,900	705
2020-08-21	1,323	1,449	1,323	1,445	64,300	722.50
2020-08-20	1,320	1,350	1,302	1,323	20,800	661.50
2020-08-19	1,301	1,344	1,300	1,336	13,800	668
2020-08-18	1,319	1,333	1,303	1,320	27,200	660
2020-08-17	1,324	1,341	1,300	1,335	27,500	667.50
2020-08-14	1,342	1,350	1,287	1,327	46,200	663.50
2020-08-13	1,388	1,399	1,338	1,355	25,500	677.50
2020-08-12	1,354	1,417	1,318	1,392	54,200	696
2020-08-11	1,287	1,347	1,287	1,347	35,700	673.50
2020-08-07	1,240	1,272	1,240	1,269	16,700	634.50
2020-08-06	1,220	1,275	1,200	1,257	40,300	628.50
2020-08-05	1,179	1,200	1,154	1,200	19,600	600
2020-08-04	1,200	1,200	1,167	1,174	46,600	587
2020-08-03	1,152	1,206	1,152	1,200	29,200	600
2020-07-31	1,241	1,262	1,110	1,170	56,800	585
2020-07-30	1,334	1,368	1,243	1,259	59,200	629.50
2020-07-29	1,353	1,366	1,333	1,340	32,800	670
2020-07-28	1,383	1,383	1,354	1,360	12,300	680
2020-07-27	1,347	1,379	1,345	1,353	23,900	676.50
2020-07-22	1,381	1,390	1,341	1,350	15,200	675
2020-07-21	1,344	1,370	1,334	1,367	19,800	683.50
2020-07-20	1,317	1,340	1,301	1,324	13,800	662
2020-07-17	1,334	1,347	1,305	1,317	29,800	658.50
2020-07-16	1,310	1,357	1,303	1,334	25,900	667
2020-07-15	1,290	1,320	1,285	1,315	17,200	657.50
2020-07-14	1,302	1,308	1,275	1,290	40,000	645
2020-07-13	1,305	1,330	1,296	1,320	35,200	660
2020-07-10	1,306	1,334	1,296	1,305	25,900	652.50
2020-07-09	1,305	1,344	1,300	1,300	26,200	650
2020-07-08	1,320	1,320	1,287	1,297	35,500	648.50
2020-07-07	1,388	1,388	1,318	1,329	44,000	664.50
2020-07-06	1,391	1,404	1,340	1,363	73,100	681.50
2020-07-03	1,431	1,440	1,399	1,415	45,300	707.50
2020-07-02	1,432	1,450	1,405	1,422	52,400	711
2020-07-01	1,479	1,479	1,402	1,402	33,000	701
2020-06-30	1,458	1,508	1,441	1,469	51,900	734.50
2020-06-29	1,464	1,489	1,394	1,411	75,600	705.50
2020-06-26	1,407	1,494	1,402	1,494	68,400	747
2020-06-25	1,411	1,421	1,378	1,419	66,900	709.50
2020-06-24	1,410	1,454	1,407	1,423	35,600	711.50
2020-06-23	1,410	1,427	1,400	1,405	28,100	702.50
2020-06-22	1,407	1,419	1,394	1,410	34,800	705
2020-06-19	1,436	1,453	1,401	1,437	59,000	718.50
2020-06-18	1,414	1,492	1,367	1,466	87,200	733
2020-06-17	1,356	1,372	1,331	1,354	23,700	677
2020-06-16	1,301	1,391	1,301	1,354	53,400	677
2020-06-15	1,320	1,332	1,270	1,271	78,700	635.50
2020-06-12	1,350	1,378	1,290	1,350	89,900	675
2020-06-11	1,491	1,498	1,410	1,410	63,000	705
2020-06-10	1,524	1,524	1,485	1,498	44,900	749
2020-06-09	1,515	1,544	1,483	1,540	44,100	770
2020-06-08	1,557	1,605	1,506	1,514	96,700	757
2020-06-05	1,599	1,614	1,563	1,579	95,300	789.50
2020-06-04	1,586	1,638	1,555	1,630	167,800	815
2020-06-03	1,465	1,510	1,450	1,471	38,600	735.50
2020-06-02	1,511	1,515	1,462	1,462	32,500	731
2020-06-01	1,490	1,520	1,480	1,490	27,700	745
2020-05-29	1,430	1,490	1,424	1,490	30,300	745
2020-05-28	1,540	1,543	1,428	1,449	48,100	724.50
2020-05-27	1,515	1,523	1,452	1,495	47,700	747.50
2020-05-26	1,463	1,565	1,463	1,523	86,300	761.50
2020-05-25	1,420	1,480	1,378	1,449	54,900	724.50
2020-05-22	1,390	1,398	1,337	1,353	38,500	676.50
2020-05-21	1,430	1,431	1,379	1,403	45,000	701.50
2020-05-20	1,397	1,413	1,356	1,385	41,800	692.50
2020-05-19	1,365	1,396	1,326	1,391	52,900	695.50
2020-05-18	1,276	1,336	1,250	1,317	26,200	658.50
2020-05-15	1,292	1,319	1,240	1,257	31,400	628.50
2020-05-14	1,375	1,375	1,291	1,292	38,300	646
2020-05-13	1,348	1,378	1,342	1,375	28,700	687.50
2020-05-12	1,453	1,473	1,349	1,378	81,000	689
2020-05-11	1,350	1,450	1,350	1,448	128,200	724
2020-05-08	1,159	1,285	1,144	1,283	74,100	641.50
2020-05-07	1,143	1,155	1,130	1,139	18,000	569.50
2020-05-01	1,150	1,164	1,108	1,125	26,200	562.50
2020-04-30	1,165	1,197	1,165	1,170	24,500	585
2020-04-28	1,165	1,165	1,136	1,161	39,300	580.50
2020-04-27	1,180	1,200	1,110	1,189	50,800	594.50
2020-04-24	1,190	1,190	1,167	1,176	21,100	588
2020-04-23	1,141	1,213	1,135	1,208	30,500	604
2020-04-22	1,189	1,189	1,111	1,129	39,100	564.50
2020-04-21	1,266	1,278	1,203	1,211	30,400	605.50
2020-04-20	1,290	1,295	1,255	1,286	29,400	643
2020-04-17	1,314	1,325	1,296	1,300	33,300	650
2020-04-16	1,270	1,315	1,252	1,303	49,200	651.50
2020-04-15	1,218	1,296	1,206	1,278	43,100	639
2020-04-14	1,170	1,215	1,170	1,205	14,800	602.50
2020-04-13	1,140	1,221	1,140	1,187	70,000	593.50
2020-04-10	1,219	1,219	1,100	1,149	92,100	574.50
2020-04-09	1,357	1,357	1,141	1,175	92,200	587.50
2020-04-08	1,002	1,077	978	1,062	68,200	531
2020-04-07	980	995	940	990	105,100	495
2020-04-06	826	869	814	860	68,700	430
2020-04-03	894	902	848	848	28,000	424
2020-04-02	928	930	890	891	31,700	445.50
2020-04-01	912	930	887	923	49,400	461.50
2020-03-31	900	966	900	920	44,100	460
2020-03-30	925	926	887	897	66,100	448.50
2020-03-27	939	965	921	945	35,800	472.50
2020-03-26	1,000	1,000	921	930	36,600	465
2020-03-25	1,079	1,079	1,001	1,023	66,100	511.50
2020-03-24	862	929	862	929	89,900	464.50
2020-03-23	867	877	808	850	119,800	425
2020-03-19	940	975	871	880	99,900	440
2020-03-18	999	999	938	948	100,800	474
2020-03-17	918	990	880	940	137,000	470
2020-03-16	2,124	2,198	1,954	2,075	58,200	518.75
2020-03-13	1,996	2,034	1,800	1,944	65,400	486
2020-03-12	2,349	2,409	2,200	2,246	42,700	561.50
2020-03-11	2,690	2,690	2,402	2,470	36,900	617.50
2020-03-10	2,222	2,570	2,221	2,465	44,700	616.25
2020-03-09	2,690	2,699	2,460	2,475	33,100	618.75
2020-03-06	2,929	2,929	2,732	2,755	21,300	688.75
2020-03-05	2,959	3,005	2,924	2,932	12,600	733
2020-03-04	2,845	2,965	2,824	2,961	22,800	740.25
2020-03-03	3,070	3,070	2,870	2,871	24,500	717.75
2020-03-02	2,728	2,997	2,728	2,930	37,700	732.50
2020-02-28	2,777	2,896	2,729	2,729	55,200	682.25
2020-02-27	3,105	3,125	2,950	2,977	38,200	744.25
2020-02-26	3,115	3,160	3,020	3,085	39,300	771.25
2020-02-25	3,225	3,255	3,120	3,120	54,100	780
2020-02-21	3,395	3,440	3,360	3,415	15,200	853.75
2020-02-20	3,350	3,420	3,340	3,350	16,700	837.50
2020-02-19	3,405	3,425	3,300	3,345	26,700	836.25
2020-02-18	3,335	3,480	3,330	3,415	91,300	853.75
2020-02-17	3,285	3,300	3,200	3,240	42,200	810
2020-02-14	3,350	3,360	3,290	3,335	33,500	833.75
2020-02-13	3,365	3,510	3,340	3,400	30,700	850
2020-02-12	3,370	3,400	3,340	3,365	32,800	841.25
2020-02-10	3,410	3,480	3,375	3,375	25,900	843.75
2020-02-07	3,500	3,545	3,375	3,395	79,300	848.75
2020-02-06	3,500	3,530	3,455	3,510	73,900	877.50
2020-02-05	3,565	3,600	3,510	3,550	18,700	887.50
2020-02-04	3,595	3,595	3,515	3,540	26,100	885
2020-02-03	3,560	3,610	3,450	3,595	48,300	898.75
2020-01-31	3,700	3,760	3,585	3,590	36,500	897.50
2020-01-30	3,740	3,805	3,700	3,755	52,800	938.75
2020-01-29	3,675	3,775	3,670	3,735	29,900	933.75
2020-01-28	3,600	3,665	3,545	3,665	25,700	916.25
2020-01-27	3,555	3,665	3,555	3,620	37,700	905
2020-01-24	3,785	3,795	3,685	3,685	54,900	921.25
2020-01-23	3,830	3,860	3,765	3,790	26,700	947.50
2020-01-22	3,885	3,900	3,835	3,835	21,800	958.75
2020-01-21	3,930	3,935	3,865	3,885	14,500	971.25
2020-01-20	3,815	3,925	3,815	3,925	28,800	981.25
2020-01-17	3,945	3,945	3,820	3,825	51,900	956.25
2020-01-16	3,940	3,970	3,920	3,920	21,800	980
2020-01-15	3,935	3,975	3,930	3,935	21,500	983.75
2020-01-14	4,025	4,055	3,935	3,935	44,100	983.75
2020-01-10	4,055	4,060	4,020	4,030	21,900	1,007.50
2020-01-09	4,055	4,075	4,015	4,030	30,400	1,007.50
2020-01-08	4,085	4,085	4,000	4,020	35,500	1,005
2020-01-07	4,050	4,120	4,050	4,100	20,400	1,025
2020-01-06	4,150	4,150	4,015	4,025	50,500	1,006.25

分割・併合履歴： [2023-07-28]1株→2株 [2020-03-17]1株→2株

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

9279 (株)ギフトホールディングス の時系列データ [2020年度]

9279 (株)ギフトホールディングスの時系列データ [2020年度]