9279 (株)ギフトホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,593	2,629	2,563	2,580	153,100	2,580
2023-12-28	2,589	2,615	2,551	2,589	176,300	2,589
2023-12-27	2,527	2,590	2,490	2,587	187,200	2,587
2023-12-26	2,439	2,531	2,439	2,527	302,300	2,527
2023-12-25	2,406	2,440	2,389	2,419	148,200	2,419
2023-12-22	2,419	2,466	2,403	2,406	236,200	2,406
2023-12-21	2,339	2,445	2,301	2,422	568,300	2,422
2023-12-20	2,319	2,326	2,261	2,289	190,300	2,289
2023-12-19	2,279	2,329	2,212	2,276	511,200	2,276
2023-12-18	2,035	2,328	2,035	2,270	1,259,600	2,270
2023-12-15	2,054	2,066	1,966	2,053	341,500	2,053
2023-12-14	2,073	2,105	2,008	2,023	190,600	2,023
2023-12-13	2,080	2,110	2,043	2,071	219,700	2,071
2023-12-12	2,089	2,095	2,045	2,062	233,300	2,062
2023-12-11	1,969	2,019	1,964	2,013	104,600	2,013
2023-12-08	1,980	1,997	1,956	1,967	116,400	1,967
2023-12-07	1,999	2,006	1,980	1,997	118,400	1,997
2023-12-06	2,010	2,026	2,002	2,019	54,300	2,019
2023-12-05	2,025	2,032	1,998	2,000	131,600	2,000
2023-12-04	2,019	2,073	2,019	2,060	69,800	2,060
2023-12-01	2,030	2,039	1,993	2,020	101,900	2,020
2023-11-30	2,034	2,051	2,012	2,032	61,700	2,032
2023-11-29	2,045	2,069	2,023	2,036	80,200	2,036
2023-11-28	2,035	2,053	2,010	2,053	80,200	2,053
2023-11-27	2,060	2,077	2,016	2,040	121,100	2,040
2023-11-24	2,100	2,108	2,052	2,065	101,300	2,065
2023-11-22	2,118	2,121	2,085	2,089	72,900	2,089
2023-11-21	2,125	2,143	2,086	2,122	78,900	2,122
2023-11-20	2,133	2,160	2,119	2,123	90,300	2,123
2023-11-17	2,104	2,139	2,094	2,130	124,500	2,130
2023-11-16	2,128	2,145	2,103	2,108	108,100	2,108
2023-11-15	2,090	2,156	2,087	2,135	123,100	2,135
2023-11-14	2,150	2,155	2,088	2,088	99,500	2,088
2023-11-13	2,155	2,189	2,143	2,143	46,700	2,143
2023-11-10	2,170	2,174	2,124	2,165	63,600	2,165
2023-11-09	2,186	2,186	2,126	2,172	48,900	2,172
2023-11-08	2,191	2,209	2,176	2,181	133,900	2,181
2023-11-07	2,204	2,206	2,136	2,141	79,800	2,141
2023-11-06	2,135	2,204	2,126	2,196	142,700	2,196
2023-11-02	2,150	2,169	2,092	2,098	94,600	2,098
2023-11-01	2,165	2,165	2,119	2,124	83,700	2,124
2023-10-31	2,098	2,153	2,064	2,153	157,100	2,153
2023-10-30	2,144	2,150	2,067	2,067	315,700	2,067
2023-10-27	2,112	2,147	2,072	2,147	637,600	2,147
2023-10-26	2,109	2,141	2,100	2,128	129,100	2,128
2023-10-25	2,158	2,166	2,120	2,131	109,200	2,131
2023-10-24	2,078	2,149	2,046	2,149	139,100	2,149
2023-10-23	2,101	2,133	2,072	2,073	89,700	2,073
2023-10-20	2,080	2,117	2,062	2,106	127,700	2,106
2023-10-19	2,136	2,147	2,090	2,125	185,500	2,125
2023-10-18	2,150	2,188	2,112	2,180	315,300	2,180
2023-10-17	2,071	2,102	2,033	2,084	362,000	2,084
2023-10-16	1,998	2,000	1,950	1,952	246,200	1,952
2023-10-13	2,090	2,090	2,009	2,012	134,800	2,012
2023-10-12	2,036	2,081	2,004	2,071	197,100	2,071
2023-10-11	2,087	2,110	2,021	2,036	265,000	2,036
2023-10-10	2,134	2,146	2,086	2,106	218,300	2,106
2023-10-06	2,181	2,202	2,115	2,129	255,700	2,129
2023-10-05	2,165	2,189	2,153	2,170	167,300	2,170
2023-10-04	2,201	2,248	2,158	2,160	212,900	2,160
2023-10-03	2,283	2,290	2,232	2,242	130,200	2,242
2023-10-02	2,272	2,318	2,240	2,255	192,100	2,255
2023-09-29	2,387	2,390	2,284	2,304	188,600	2,304
2023-09-28	2,408	2,434	2,345	2,383	138,400	2,383
2023-09-27	2,352	2,401	2,317	2,398	164,600	2,398
2023-09-26	2,393	2,409	2,353	2,385	98,600	2,385
2023-09-25	2,343	2,414	2,311	2,413	177,100	2,413
2023-09-22	2,440	2,442	2,391	2,393	132,900	2,393
2023-09-21	2,476	2,539	2,462	2,476	149,100	2,476
2023-09-20	2,433	2,554	2,405	2,505	337,600	2,505
2023-09-19	2,522	2,522	2,382	2,393	358,700	2,393
2023-09-15	2,600	2,601	2,449	2,572	584,500	2,572
2023-09-14	2,700	2,732	2,668	2,722	221,700	2,722
2023-09-13	2,736	2,779	2,710	2,745	105,900	2,745
2023-09-12	2,670	2,784	2,656	2,742	139,400	2,742
2023-09-11	2,622	2,695	2,602	2,693	141,800	2,693
2023-09-08	2,706	2,730	2,565	2,601	223,900	2,601
2023-09-07	2,740	2,758	2,663	2,698	171,100	2,698
2023-09-06	2,677	2,764	2,677	2,762	146,500	2,762
2023-09-05	2,670	2,694	2,641	2,694	82,700	2,694
2023-09-04	2,631	2,675	2,620	2,669	71,600	2,669
2023-09-01	2,598	2,666	2,586	2,651	148,700	2,651
2023-08-31	2,547	2,588	2,544	2,570	61,600	2,570
2023-08-30	2,576	2,578	2,532	2,547	100,100	2,547
2023-08-29	2,531	2,608	2,527	2,575	111,300	2,575
2023-08-28	2,539	2,570	2,508	2,531	107,800	2,531
2023-08-25	2,440	2,548	2,420	2,494	115,500	2,494
2023-08-24	2,475	2,475	2,425	2,451	57,100	2,451
2023-08-23	2,419	2,512	2,391	2,454	127,000	2,454
2023-08-22	2,416	2,430	2,394	2,419	51,600	2,419
2023-08-21	2,380	2,423	2,370	2,400	77,700	2,400
2023-08-18	2,408	2,423	2,370	2,393	94,400	2,393
2023-08-17	2,436	2,456	2,368	2,423	90,200	2,423
2023-08-16	2,438	2,478	2,420	2,449	109,800	2,449
2023-08-15	2,344	2,477	2,314	2,462	223,700	2,462
2023-08-14	2,305	2,318	2,274	2,312	88,500	2,312
2023-08-10	2,270	2,313	2,263	2,305	76,600	2,305
2023-08-09	2,335	2,343	2,281	2,281	87,100	2,281
2023-08-08	2,399	2,424	2,350	2,350	94,700	2,350
2023-08-07	2,379	2,390	2,299	2,387	145,500	2,387
2023-08-04	2,300	2,380	2,300	2,348	300,900	2,348
2023-08-03	2,190	2,223	2,170	2,173	66,800	2,173
2023-08-02	2,258	2,270	2,202	2,206	67,600	2,206
2023-08-01	2,256	2,296	2,254	2,269	95,500	2,269
2023-07-31	2,302	2,308	2,222	2,251	124,900	2,251
2023-07-28	2,188	2,269	2,182	2,253	128,300	2,253
2023-07-27	4,390	4,445	4,345	4,440	71,000	2,220
2023-07-26	4,585	4,585	4,430	4,460	84,700	2,230
2023-07-25	4,690	4,710	4,570	4,625	62,600	2,312.50
2023-07-24	4,640	4,715	4,605	4,670	64,800	2,335
2023-07-21	4,800	4,865	4,645	4,680	83,000	2,340
2023-07-20	4,715	4,860	4,680	4,810	74,300	2,405
2023-07-19	4,655	4,790	4,600	4,740	63,200	2,370
2023-07-18	4,630	4,670	4,580	4,640	53,300	2,320
2023-07-14	4,835	4,885	4,660	4,690	80,700	2,345
2023-07-13	4,550	4,840	4,520	4,820	116,400	2,410
2023-07-12	4,540	4,585	4,450	4,555	70,900	2,277.50
2023-07-11	4,635	4,670	4,520	4,555	73,900	2,277.50
2023-07-10	4,740	4,785	4,635	4,635	78,600	2,317.50
2023-07-07	4,735	4,805	4,710	4,745	51,100	2,372.50
2023-07-06	4,775	4,815	4,700	4,785	90,600	2,392.50
2023-07-05	4,975	4,980	4,775	4,840	169,000	2,420
2023-07-04	4,990	5,090	4,970	5,040	51,100	2,520
2023-07-03	4,950	5,150	4,950	5,040	95,600	2,520
2023-06-30	4,985	4,985	4,900	4,925	43,600	2,462.50
2023-06-29	5,000	5,090	4,990	5,000	37,400	2,500
2023-06-28	4,900	5,020	4,890	5,000	52,900	2,500
2023-06-27	4,955	4,975	4,830	4,885	74,800	2,442.50
2023-06-26	5,070	5,070	4,960	4,990	67,200	2,495
2023-06-23	5,220	5,240	5,060	5,090	51,900	2,545
2023-06-22	5,190	5,290	5,140	5,180	70,800	2,590
2023-06-21	5,180	5,450	5,130	5,190	173,800	2,595
2023-06-20	5,030	5,140	4,990	5,140	86,800	2,570
2023-06-19	5,250	5,250	4,930	5,020	190,400	2,510
2023-06-16	5,090	5,460	5,080	5,330	131,900	2,665
2023-06-15	5,210	5,330	4,990	5,130	177,600	2,565
2023-06-14	5,290	5,360	5,050	5,110	82,200	2,555
2023-06-13	5,250	5,340	5,190	5,230	62,600	2,615
2023-06-12	5,050	5,230	5,030	5,200	34,700	2,600
2023-06-09	5,030	5,040	4,965	5,030	40,600	2,515
2023-06-08	5,130	5,140	4,960	5,010	56,600	2,505
2023-06-07	5,160	5,190	5,070	5,160	33,200	2,580
2023-06-06	5,260	5,280	5,120	5,170	40,100	2,585
2023-06-05	5,250	5,250	5,150	5,160	23,600	2,580
2023-06-02	5,060	5,240	5,060	5,190	35,500	2,595
2023-06-01	5,190	5,250	5,060	5,060	31,400	2,530
2023-05-31	5,090	5,270	5,080	5,250	58,800	2,625
2023-05-30	4,955	5,130	4,955	5,100	36,100	2,550
2023-05-29	5,000	5,040	4,935	5,010	39,900	2,505
2023-05-26	4,840	4,985	4,825	4,965	40,700	2,482.50
2023-05-25	4,750	4,900	4,725	4,870	40,400	2,435
2023-05-24	4,880	4,905	4,785	4,785	48,400	2,392.50
2023-05-23	5,080	5,080	4,925	4,940	86,900	2,470
2023-05-22	5,000	5,200	4,965	5,170	39,100	2,585
2023-05-19	5,230	5,230	5,020	5,040	79,300	2,520
2023-05-18	5,230	5,350	5,190	5,300	47,200	2,650
2023-05-17	5,320	5,320	5,200	5,260	45,500	2,630
2023-05-16	5,140	5,330	5,140	5,320	59,700	2,660
2023-05-15	5,060	5,150	5,050	5,120	19,100	2,560
2023-05-12	5,060	5,080	5,010	5,080	26,500	2,540
2023-05-11	5,050	5,120	5,040	5,050	17,100	2,525
2023-05-10	5,100	5,160	5,070	5,080	19,900	2,540
2023-05-09	5,180	5,180	5,070	5,110	29,500	2,555
2023-05-08	4,990	5,130	4,990	5,120	70,200	2,560
2023-05-02	4,800	4,970	4,735	4,960	68,400	2,480
2023-05-01	4,780	5,030	4,755	4,815	110,400	2,407.50
2023-04-28	4,730	4,760	4,665	4,740	38,500	2,370
2023-04-27	4,540	4,730	4,500	4,720	199,400	2,360
2023-04-26	4,630	4,660	4,530	4,560	278,200	2,280
2023-04-25	4,655	4,730	4,590	4,670	94,100	2,335
2023-04-24	4,675	4,675	4,590	4,650	59,600	2,325
2023-04-21	4,700	4,710	4,650	4,675	38,400	2,337.50
2023-04-20	4,795	4,820	4,720	4,720	71,600	2,360
2023-04-19	4,730	4,865	4,710	4,865	113,700	2,432.50
2023-04-18	4,710	4,740	4,650	4,710	63,700	2,355
2023-04-17	4,775	4,775	4,660	4,710	81,300	2,355
2023-04-14	4,960	4,960	4,795	4,805	103,700	2,402.50
2023-04-13	4,790	4,935	4,790	4,935	61,600	2,467.50
2023-04-12	4,795	4,825	4,755	4,790	47,100	2,395
2023-04-11	4,870	4,870	4,755	4,805	43,900	2,402.50
2023-04-10	4,705	4,855	4,660	4,830	87,900	2,415
2023-04-07	4,705	4,780	4,680	4,725	100,600	2,362.50
2023-04-06	4,600	4,685	4,590	4,680	68,500	2,340
2023-04-05	4,720	4,790	4,605	4,635	78,800	2,317.50
2023-04-04	4,850	4,860	4,720	4,750	68,800	2,375
2023-04-03	4,670	4,860	4,645	4,785	133,300	2,392.50
2023-03-31	4,595	4,650	4,525	4,560	66,600	2,280
2023-03-30	4,590	4,630	4,540	4,590	55,600	2,295
2023-03-29	4,500	4,615	4,495	4,600	71,300	2,300
2023-03-28	4,435	4,530	4,410	4,485	56,800	2,242.50
2023-03-27	4,595	4,595	4,440	4,490	116,900	2,245
2023-03-24	4,455	4,675	4,430	4,615	207,900	2,307.50
2023-03-23	4,160	4,330	4,150	4,295	59,600	2,147.50
2023-03-22	4,205	4,335	4,155	4,220	65,000	2,110
2023-03-20	4,080	4,285	4,025	4,200	134,800	2,100
2023-03-17	3,880	4,140	3,785	4,080	247,000	2,040
2023-03-16	4,030	4,180	3,890	3,890	281,800	1,945
2023-03-15	4,555	4,610	4,535	4,590	83,500	2,295
2023-03-14	4,575	4,600	4,435	4,515	58,900	2,257.50
2023-03-13	4,470	4,625	4,460	4,610	63,000	2,305
2023-03-10	4,600	4,600	4,400	4,445	81,700	2,222.50
2023-03-09	4,525	4,650	4,525	4,650	81,100	2,325
2023-03-08	4,280	4,500	4,280	4,445	50,100	2,222.50
2023-03-07	4,385	4,385	4,215	4,350	50,400	2,175
2023-03-06	4,300	4,610	4,285	4,345	127,000	2,172.50
2023-03-03	3,990	4,330	3,985	4,315	148,000	2,157.50
2023-03-02	4,000	4,005	3,930	3,960	64,600	1,980
2023-03-01	4,080	4,080	3,955	4,000	73,200	2,000
2023-02-28	4,135	4,160	4,080	4,105	49,400	2,052.50
2023-02-27	4,275	4,275	4,110	4,155	35,700	2,077.50
2023-02-24	4,240	4,265	4,145	4,250	35,100	2,125
2023-02-22	4,310	4,350	4,215	4,235	30,400	2,117.50
2023-02-21	4,300	4,390	4,300	4,335	36,900	2,167.50
2023-02-20	4,210	4,350	4,210	4,285	40,300	2,142.50
2023-02-17	4,120	4,210	4,100	4,175	34,300	2,087.50
2023-02-16	4,120	4,140	4,070	4,125	19,300	2,062.50
2023-02-15	4,100	4,115	4,000	4,100	29,900	2,050
2023-02-14	4,100	4,155	4,100	4,110	17,100	2,055
2023-02-13	4,095	4,120	4,005	4,090	34,300	2,045
2023-02-10	4,110	4,195	4,105	4,140	22,800	2,070
2023-02-09	4,120	4,140	4,075	4,130	19,300	2,065
2023-02-08	4,200	4,215	4,040	4,120	59,400	2,060
2023-02-07	4,270	4,310	4,170	4,215	27,000	2,107.50
2023-02-06	4,280	4,335	4,225	4,265	38,600	2,132.50
2023-02-03	4,190	4,265	4,175	4,265	27,700	2,132.50
2023-02-02	4,190	4,265	4,190	4,210	23,900	2,105
2023-02-01	4,190	4,240	4,190	4,205	17,300	2,102.50
2023-01-31	4,225	4,230	4,160	4,190	23,000	2,095
2023-01-30	4,190	4,250	4,170	4,225	29,600	2,112.50
2023-01-27	4,175	4,220	4,110	4,190	38,600	2,095
2023-01-26	4,285	4,320	4,195	4,200	33,600	2,100
2023-01-25	4,215	4,270	4,180	4,265	36,700	2,132.50
2023-01-24	4,350	4,380	4,230	4,260	54,700	2,130
2023-01-23	4,355	4,380	4,320	4,380	32,600	2,190
2023-01-20	4,300	4,365	4,285	4,285	25,500	2,142.50
2023-01-19	4,245	4,295	4,220	4,295	22,400	2,147.50
2023-01-18	4,335	4,345	4,220	4,285	51,000	2,142.50
2023-01-17	4,235	4,385	4,210	4,345	48,900	2,172.50
2023-01-16	4,375	4,450	4,265	4,270	52,600	2,135
2023-01-13	4,285	4,455	4,280	4,445	76,300	2,222.50
2023-01-12	4,260	4,290	4,230	4,260	26,500	2,130
2023-01-11	4,235	4,355	4,220	4,250	63,200	2,125
2023-01-10	4,130	4,265	4,100	4,230	56,600	2,115
2023-01-06	4,050	4,130	4,045	4,045	41,400	2,022.50
2023-01-05	4,115	4,160	4,080	4,095	36,600	2,047.50
2023-01-04	4,210	4,235	4,095	4,130	36,300	2,065

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 [2023年度]

9279 (株)ギフトホールディングスの時系列データ [2023年度]