9279 (株)ギフトホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,640	2,670	2,622	2,665	38,100	1,332.50
2021-12-29	2,613	2,668	2,595	2,668	54,900	1,334
2021-12-28	2,673	2,685	2,583	2,605	71,800	1,302.50
2021-12-27	2,687	2,687	2,578	2,635	109,300	1,317.50
2021-12-24	2,756	2,771	2,677	2,685	65,700	1,342.50
2021-12-23	2,758	2,785	2,735	2,748	44,800	1,374
2021-12-22	2,730	2,799	2,688	2,754	78,900	1,377
2021-12-21	2,716	2,761	2,667	2,718	100,900	1,359
2021-12-20	2,701	2,754	2,659	2,666	113,000	1,333
2021-12-17	2,887	2,907	2,665	2,708	235,900	1,354
2021-12-16	2,954	2,970	2,812	2,954	354,100	1,477
2021-12-15	2,660	2,720	2,620	2,654	92,600	1,327
2021-12-14	2,701	2,701	2,647	2,668	42,900	1,334
2021-12-13	2,812	2,812	2,691	2,720	51,200	1,360
2021-12-10	2,803	2,810	2,760	2,776	41,300	1,388
2021-12-09	2,878	2,909	2,827	2,845	43,600	1,422.50
2021-12-08	2,889	2,900	2,822	2,868	40,400	1,434
2021-12-07	2,789	2,885	2,766	2,855	50,100	1,427.50
2021-12-06	2,803	2,829	2,726	2,774	69,000	1,387
2021-12-03	2,680	2,803	2,657	2,803	87,500	1,401.50
2021-12-02	2,600	2,721	2,598	2,645	91,000	1,322.50
2021-12-01	2,636	2,655	2,515	2,633	116,800	1,316.50
2021-11-30	2,700	2,734	2,635	2,636	76,000	1,318
2021-11-29	2,676	2,714	2,617	2,628	60,800	1,314
2021-11-26	2,728	2,802	2,691	2,708	63,000	1,354
2021-11-25	2,723	2,756	2,674	2,708	64,900	1,354
2021-11-24	2,970	2,995	2,708	2,721	219,700	1,360.50
2021-11-22	3,005	3,040	2,997	3,010	14,100	1,505
2021-11-19	3,055	3,055	2,983	3,030	27,300	1,515
2021-11-18	3,115	3,125	3,025	3,035	50,400	1,517.50
2021-11-17	3,195	3,260	3,145	3,180	48,500	1,590
2021-11-16	3,070	3,190	3,010	3,190	79,000	1,595
2021-11-15	3,010	3,090	3,005	3,070	37,900	1,535
2021-11-12	3,070	3,085	2,974	2,980	35,100	1,490
2021-11-11	3,065	3,095	3,030	3,030	31,600	1,515
2021-11-10	3,060	3,120	3,015	3,095	37,300	1,547.50
2021-11-09	3,115	3,150	3,050	3,065	43,700	1,532.50
2021-11-08	3,030	3,120	2,982	3,120	82,200	1,560
2021-11-05	2,918	3,025	2,910	3,015	90,600	1,507.50
2021-11-04	2,897	2,911	2,858	2,880	53,600	1,440
2021-11-02	2,864	2,888	2,846	2,880	36,200	1,440
2021-11-01	2,850	2,885	2,819	2,865	56,600	1,432.50
2021-10-29	2,750	2,819	2,725	2,819	60,700	1,409.50
2021-10-28	2,692	2,774	2,671	2,770	172,100	1,385
2021-10-27	2,721	2,740	2,692	2,708	193,800	1,354
2021-10-26	2,720	2,731	2,700	2,710	57,900	1,355
2021-10-25	2,761	2,781	2,706	2,718	80,800	1,359
2021-10-22	2,810	2,880	2,772	2,773	107,200	1,386.50
2021-10-21	2,880	2,898	2,786	2,790	90,100	1,395
2021-10-20	2,882	2,907	2,847	2,870	79,900	1,435
2021-10-19	2,995	3,040	2,898	2,906	99,400	1,453
2021-10-18	3,140	3,140	2,992	2,993	139,600	1,496.50
2021-10-15	2,892	3,140	2,871	3,140	228,300	1,570
2021-10-14	2,851	2,872	2,801	2,827	104,900	1,413.50
2021-10-13	2,922	2,944	2,860	2,860	102,800	1,430
2021-10-12	3,030	3,030	2,917	2,917	130,200	1,458.50
2021-10-11	2,959	3,045	2,945	3,000	77,800	1,500
2021-10-08	2,856	2,984	2,851	2,960	111,800	1,480
2021-10-07	2,854	2,888	2,815	2,840	111,100	1,420
2021-10-06	2,918	2,942	2,818	2,824	154,500	1,412
2021-10-05	2,886	2,929	2,805	2,868	142,800	1,434
2021-10-04	2,958	2,969	2,906	2,936	98,000	1,468
2021-10-01	2,924	2,967	2,900	2,910	93,500	1,455
2021-09-30	2,998	3,000	2,900	2,922	96,600	1,461
2021-09-29	2,950	3,040	2,923	3,035	91,700	1,517.50
2021-09-28	3,025	3,045	2,889	2,997	103,700	1,498.50
2021-09-27	3,030	3,070	2,987	3,030	153,300	1,515
2021-09-24	3,035	3,085	2,950	3,045	343,100	1,522.50
2021-09-22	2,940	3,140	2,914	2,985	560,800	1,492.50
2021-09-21	2,822	2,831	2,750	2,817	235,000	1,408.50
2021-09-17	2,946	2,979	2,846	2,888	418,400	1,444
2021-09-16	2,740	2,995	2,722	2,944	642,200	1,472
2021-09-15	2,576	2,812	2,530	2,718	729,700	1,359
2021-09-14	2,468	2,468	2,385	2,415	75,900	1,207.50
2021-09-13	2,432	2,460	2,406	2,447	65,100	1,223.50
2021-09-10	2,460	2,477	2,431	2,440	84,500	1,220
2021-09-09	2,380	2,473	2,370	2,472	114,800	1,236
2021-09-08	2,328	2,393	2,306	2,380	104,100	1,190
2021-09-07	2,288	2,314	2,255	2,313	101,200	1,156.50
2021-09-06	2,230	2,289	2,214	2,288	108,800	1,144
2021-09-03	2,212	2,212	2,161	2,198	50,300	1,099
2021-09-02	2,200	2,214	2,174	2,198	56,200	1,099
2021-09-01	2,183	2,215	2,152	2,215	62,700	1,107.50
2021-08-31	2,247	2,247	2,179	2,189	58,200	1,094.50
2021-08-30	2,273	2,273	2,216	2,248	57,800	1,124
2021-08-27	2,258	2,290	2,212	2,266	59,700	1,133
2021-08-26	2,227	2,255	2,197	2,244	55,200	1,122
2021-08-25	2,178	2,215	2,149	2,157	80,900	1,078.50
2021-08-24	2,082	2,179	2,082	2,179	67,000	1,089.50
2021-08-23	2,051	2,090	2,050	2,081	96,200	1,040.50
2021-08-20	2,100	2,124	2,026	2,033	113,800	1,016.50
2021-08-19	2,166	2,190	2,104	2,108	71,700	1,054
2021-08-18	2,117	2,194	2,105	2,166	58,700	1,083
2021-08-17	2,196	2,255	2,152	2,163	64,300	1,081.50
2021-08-16	2,200	2,203	2,157	2,191	60,500	1,095.50
2021-08-13	2,220	2,250	2,196	2,234	32,600	1,117
2021-08-12	2,238	2,261	2,205	2,227	37,100	1,113.50
2021-08-11	2,265	2,281	2,210	2,236	29,700	1,118
2021-08-10	2,212	2,257	2,193	2,254	30,400	1,127
2021-08-06	2,238	2,290	2,206	2,219	70,800	1,109.50
2021-08-05	2,256	2,339	2,235	2,236	55,200	1,118
2021-08-04	2,382	2,382	2,248	2,258	71,200	1,129
2021-08-03	2,385	2,418	2,331	2,344	58,200	1,172
2021-08-02	2,449	2,452	2,361	2,385	62,800	1,192.50
2021-07-30	2,406	2,451	2,387	2,423	52,700	1,211.50
2021-07-29	2,400	2,460	2,378	2,395	141,100	1,197.50
2021-07-28	2,430	2,515	2,395	2,409	74,000	1,204.50
2021-07-27	2,425	2,466	2,411	2,462	73,900	1,231
2021-07-26	2,411	2,441	2,398	2,415	64,400	1,207.50
2021-07-21	2,363	2,371	2,337	2,365	55,800	1,182.50
2021-07-20	2,360	2,389	2,328	2,329	63,400	1,164.50
2021-07-19	2,360	2,370	2,300	2,335	86,100	1,167.50
2021-07-16	2,399	2,420	2,370	2,385	48,900	1,192.50
2021-07-15	2,450	2,464	2,415	2,415	42,300	1,207.50
2021-07-14	2,430	2,503	2,426	2,462	52,500	1,231
2021-07-13	2,400	2,443	2,393	2,430	48,200	1,215
2021-07-12	2,358	2,427	2,358	2,416	61,900	1,208
2021-07-09	2,330	2,395	2,323	2,354	63,500	1,177
2021-07-08	2,381	2,387	2,323	2,358	83,300	1,179
2021-07-07	2,462	2,487	2,395	2,398	44,400	1,199
2021-07-06	2,513	2,520	2,459	2,459	44,300	1,229.50
2021-07-05	2,544	2,544	2,492	2,512	49,000	1,256
2021-07-02	2,506	2,559	2,491	2,544	48,300	1,272
2021-07-01	2,548	2,583	2,458	2,486	71,200	1,243
2021-06-30	2,502	2,530	2,454	2,524	62,100	1,262
2021-06-29	2,433	2,496	2,431	2,492	50,800	1,246
2021-06-28	2,508	2,536	2,432	2,433	66,400	1,216.50
2021-06-25	2,539	2,539	2,460	2,485	51,500	1,242.50
2021-06-24	2,576	2,600	2,458	2,505	91,800	1,252.50
2021-06-23	2,596	2,658	2,555	2,586	81,300	1,293
2021-06-22	2,626	2,658	2,566	2,622	135,600	1,311
2021-06-21	2,580	2,711	2,580	2,676	186,000	1,338
2021-06-18	2,571	2,650	2,543	2,586	160,900	1,293
2021-06-17	2,613	2,617	2,426	2,482	126,800	1,241
2021-06-16	2,610	2,660	2,511	2,613	102,300	1,306.50
2021-06-15	2,439	2,619	2,362	2,611	148,200	1,305.50
2021-06-14	2,355	2,443	2,353	2,426	66,100	1,213
2021-06-11	2,355	2,377	2,333	2,346	17,700	1,173
2021-06-10	2,333	2,361	2,305	2,346	35,700	1,173
2021-06-09	2,377	2,384	2,338	2,350	26,700	1,175
2021-06-08	2,410	2,416	2,362	2,377	20,600	1,188.50
2021-06-07	2,405	2,418	2,380	2,407	31,100	1,203.50
2021-06-04	2,405	2,415	2,361	2,389	28,100	1,194.50
2021-06-03	2,374	2,422	2,351	2,383	34,000	1,191.50
2021-06-02	2,367	2,400	2,331	2,347	31,200	1,173.50
2021-06-01	2,295	2,351	2,263	2,334	35,200	1,167
2021-05-31	2,329	2,345	2,282	2,295	44,800	1,147.50
2021-05-28	2,390	2,390	2,330	2,350	32,900	1,175
2021-05-27	2,427	2,435	2,379	2,390	32,700	1,195
2021-05-26	2,357	2,431	2,354	2,428	35,400	1,214
2021-05-25	2,461	2,461	2,349	2,387	45,000	1,193.50
2021-05-24	2,388	2,461	2,385	2,444	57,300	1,222
2021-05-21	2,398	2,411	2,357	2,377	44,300	1,188.50
2021-05-20	2,315	2,390	2,315	2,367	41,600	1,183.50
2021-05-19	2,279	2,344	2,258	2,316	33,200	1,158
2021-05-18	2,185	2,280	2,181	2,279	52,900	1,139.50
2021-05-17	2,213	2,233	2,173	2,185	43,900	1,092.50
2021-05-14	2,142	2,170	2,098	2,163	42,900	1,081.50
2021-05-13	2,103	2,137	2,063	2,108	59,400	1,054
2021-05-12	2,130	2,171	2,094	2,143	47,000	1,071.50
2021-05-11	2,139	2,144	2,092	2,116	34,100	1,058
2021-05-10	2,171	2,171	2,132	2,148	25,400	1,074
2021-05-07	2,190	2,200	2,127	2,146	48,700	1,073
2021-05-06	2,238	2,239	2,183	2,190	27,100	1,095
2021-04-30	2,220	2,249	2,166	2,188	47,400	1,094
2021-04-28	2,261	2,276	2,218	2,240	124,400	1,120
2021-04-27	2,267	2,345	2,257	2,328	103,700	1,164
2021-04-26	2,241	2,257	2,190	2,236	74,700	1,118
2021-04-23	2,200	2,269	2,177	2,208	51,000	1,104
2021-04-22	2,202	2,270	2,188	2,221	60,300	1,110.50
2021-04-21	2,255	2,282	2,180	2,186	83,000	1,093
2021-04-20	2,320	2,350	2,274	2,277	48,900	1,138.50
2021-04-19	2,394	2,424	2,302	2,318	75,100	1,159
2021-04-16	2,368	2,369	2,311	2,344	56,200	1,172
2021-04-15	2,462	2,462	2,355	2,368	69,300	1,184
2021-04-14	2,495	2,516	2,451	2,464	112,600	1,232
2021-04-13	2,399	2,460	2,345	2,451	94,200	1,225.50
2021-04-12	2,446	2,515	2,385	2,404	96,400	1,202
2021-04-09	2,362	2,431	2,310	2,413	107,500	1,206.50
2021-04-08	2,336	2,380	2,310	2,362	130,100	1,181
2021-04-07	2,187	2,312	2,161	2,306	156,300	1,153
2021-04-06	2,154	2,198	2,091	2,187	128,900	1,093.50
2021-04-05	2,118	2,226	2,097	2,189	95,800	1,094.50
2021-04-02	2,100	2,113	2,077	2,095	41,400	1,047.50
2021-04-01	2,091	2,092	2,045	2,082	42,200	1,041
2021-03-31	2,074	2,129	2,053	2,090	39,200	1,045
2021-03-30	2,096	2,096	2,051	2,068	49,700	1,034
2021-03-29	2,136	2,167	2,056	2,075	74,400	1,037.50
2021-03-26	2,083	2,134	2,055	2,126	56,300	1,063
2021-03-25	2,082	2,109	2,020	2,082	66,900	1,041
2021-03-24	2,141	2,164	2,066	2,081	110,400	1,040.50
2021-03-23	2,160	2,265	2,154	2,188	97,200	1,094
2021-03-22	2,184	2,184	2,111	2,166	64,200	1,083
2021-03-19	2,138	2,184	2,114	2,184	66,400	1,092
2021-03-18	2,183	2,205	2,137	2,160	63,900	1,080
2021-03-17	2,180	2,193	2,084	2,193	83,600	1,096.50
2021-03-16	2,095	2,233	2,063	2,188	142,800	1,094
2021-03-15	2,068	2,244	2,017	2,057	180,600	1,028.50
2021-03-12	2,037	2,065	2,016	2,046	45,300	1,023
2021-03-11	2,019	2,043	2,001	2,031	29,800	1,015.50
2021-03-10	2,027	2,073	1,994	2,039	56,700	1,019.50
2021-03-09	2,025	2,072	2,000	2,025	31,400	1,012.50
2021-03-08	2,003	2,087	2,003	2,035	75,400	1,017.50
2021-03-05	2,080	2,080	1,945	2,006	82,700	1,003
2021-03-04	2,080	2,080	2,008	2,034	70,300	1,017
2021-03-03	2,076	2,119	2,071	2,087	21,900	1,043.50
2021-03-02	2,115	2,147	2,060	2,076	28,800	1,038
2021-03-01	2,088	2,133	2,050	2,113	39,300	1,056.50
2021-02-26	2,039	2,131	2,034	2,093	40,400	1,046.50
2021-02-25	2,129	2,129	2,074	2,081	39,000	1,040.50
2021-02-24	2,095	2,159	2,070	2,091	81,000	1,045.50
2021-02-22	2,005	2,084	2,005	2,070	32,000	1,035
2021-02-19	2,013	2,029	1,931	2,003	69,000	1,001.50
2021-02-18	2,122	2,122	2,030	2,046	43,100	1,023
2021-02-17	2,050	2,135	2,012	2,100	54,300	1,050
2021-02-16	2,078	2,083	2,046	2,046	24,900	1,023
2021-02-15	2,096	2,130	2,053	2,089	54,500	1,044.50
2021-02-12	2,075	2,075	2,026	2,048	18,000	1,024
2021-02-10	2,023	2,084	2,013	2,071	27,400	1,035.50
2021-02-09	2,096	2,096	1,980	2,025	68,800	1,012.50
2021-02-08	2,100	2,133	2,060	2,093	57,800	1,046.50
2021-02-05	2,074	2,144	2,058	2,104	120,400	1,052
2021-02-04	1,998	2,068	1,998	2,041	80,700	1,020.50
2021-02-03	1,973	2,035	1,956	1,985	66,900	992.50
2021-02-02	1,905	1,981	1,896	1,973	50,600	986.50
2021-02-01	1,900	1,928	1,888	1,904	71,500	952
2021-01-29	1,900	1,911	1,826	1,836	52,700	918
2021-01-28	1,907	1,929	1,884	1,894	48,500	947
2021-01-27	1,980	1,993	1,950	1,959	21,200	979.50
2021-01-26	1,960	2,032	1,960	1,980	59,200	990
2021-01-25	1,885	1,992	1,885	1,991	85,700	995.50
2021-01-22	1,912	1,912	1,856	1,875	22,100	937.50
2021-01-21	1,953	1,959	1,867	1,902	44,600	951
2021-01-20	1,840	1,914	1,830	1,913	74,100	956.50
2021-01-19	1,773	1,840	1,773	1,830	58,300	915
2021-01-18	1,779	1,786	1,753	1,774	29,100	887
2021-01-15	1,763	1,802	1,763	1,779	43,600	889.50
2021-01-14	1,800	1,814	1,772	1,784	44,300	892
2021-01-13	1,786	1,801	1,761	1,768	38,400	884
2021-01-12	1,800	1,825	1,775	1,816	55,200	908
2021-01-08	1,745	1,825	1,743	1,810	103,500	905
2021-01-07	1,707	1,740	1,700	1,711	38,000	855.50
2021-01-06	1,699	1,730	1,681	1,686	32,000	843
2021-01-05	1,690	1,745	1,673	1,699	39,300	849.50
2021-01-04	1,748	1,748	1,672	1,717	79,000	858.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9279 (株)ギフトホールディングス の時系列データ [2021年度]

9279 (株)ギフトホールディングスの時系列データ [2021年度]