ギフティ(4449)の株価時系列情報
ギフティ(4449)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/04 | 1,532 | 1,562 | 1,511 | 1,544 | 498,400 |
| 2025/07/03 | 1,570 | 1,575 | 1,507 | 1,509 | 886,200 |
| 2025/07/02 | 1,612 | 1,632 | 1,580 | 1,588 | 479,900 |
| 2025/07/01 | 1,695 | 1,709 | 1,648 | 1,652 | 460,300 |
| 2025/06/30 | 1,696 | 1,729 | 1,668 | 1,713 | 553,600 |
| 2025/06/27 | 1,736 | 1,748 | 1,697 | 1,720 | 321,000 |
| 2025/06/26 | 1,748 | 1,806 | 1,730 | 1,735 | 287,000 |
| 2025/06/25 | 1,782 | 1,793 | 1,697 | 1,748 | 467,900 |
| 2025/06/24 | 1,737 | 1,797 | 1,733 | 1,778 | 348,000 |
| 2025/06/23 | 1,750 | 1,750 | 1,704 | 1,738 | 421,700 |
| 2025/06/20 | 1,808 | 1,827 | 1,777 | 1,777 | 494,100 |
| 2025/06/19 | 1,860 | 1,925 | 1,802 | 1,817 | 544,300 |
| 2025/06/18 | 1,862 | 1,924 | 1,842 | 1,854 | 512,300 |
| 2025/06/17 | 1,878 | 1,954 | 1,844 | 1,857 | 478,700 |
| 2025/06/16 | 1,793 | 1,847 | 1,781 | 1,838 | 321,000 |
| 2025/06/13 | 1,873 | 1,892 | 1,781 | 1,793 | 369,300 |
| 2025/06/12 | 1,878 | 1,890 | 1,852 | 1,874 | 156,600 |
| 2025/06/11 | 1,893 | 1,909 | 1,857 | 1,878 | 365,100 |
| 2025/06/10 | 1,825 | 1,890 | 1,820 | 1,872 | 353,000 |
| 2025/06/09 | 1,810 | 1,856 | 1,781 | 1,834 | 286,100 |
| 2025/06/06 | 1,821 | 1,898 | 1,797 | 1,808 | 543,900 |
| 2025/06/05 | 1,840 | 1,866 | 1,815 | 1,815 | 284,200 |
| 2025/06/04 | 1,800 | 1,852 | 1,789 | 1,841 | 313,300 |
| 2025/06/03 | 1,805 | 1,866 | 1,797 | 1,812 | 435,700 |
| 2025/06/02 | 1,712 | 1,805 | 1,702 | 1,788 | 379,200 |
| 2025/05/30 | 1,744 | 1,782 | 1,736 | 1,751 | 280,100 |
| 2025/05/29 | 1,755 | 1,795 | 1,734 | 1,754 | 431,200 |
| 2025/05/28 | 1,845 | 1,856 | 1,773 | 1,773 | 511,200 |
| 2025/05/27 | 1,788 | 1,868 | 1,780 | 1,847 | 460,700 |
| 2025/05/26 | 1,706 | 1,815 | 1,696 | 1,771 | 417,200 |
| 2025/05/23 | 1,691 | 1,745 | 1,684 | 1,712 | 431,000 |
| 2025/05/22 | 1,618 | 1,734 | 1,614 | 1,721 | 568,800 |
| 2025/05/21 | 1,660 | 1,665 | 1,594 | 1,610 | 290,800 |
| 2025/05/20 | 1,602 | 1,661 | 1,590 | 1,633 | 352,800 |
| 2025/05/19 | 1,613 | 1,639 | 1,585 | 1,605 | 523,500 |
| 2025/05/16 | 1,783 | 1,817 | 1,661 | 1,671 | 752,800 |
| 2025/05/15 | 1,799 | 1,910 | 1,740 | 1,792 | 1,833,400 |
| 2025/05/14 | 1,697 | 1,720 | 1,680 | 1,720 | 387,300 |
| 2025/05/13 | 1,690 | 1,717 | 1,662 | 1,683 | 361,300 |
| 2025/05/12 | 1,648 | 1,677 | 1,628 | 1,674 | 289,300 |
| 2025/05/09 | 1,587 | 1,656 | 1,583 | 1,648 | 312,500 |
| 2025/05/08 | 1,590 | 1,597 | 1,567 | 1,588 | 225,600 |
| 2025/05/07 | 1,536 | 1,602 | 1,523 | 1,598 | 294,800 |
| 2025/05/02 | 1,562 | 1,562 | 1,509 | 1,536 | 263,300 |
| 2025/05/01 | 1,540 | 1,583 | 1,540 | 1,564 | 188,700 |
| 2025/04/30 | 1,551 | 1,556 | 1,525 | 1,546 | 138,600 |
| 2025/04/28 | 1,520 | 1,577 | 1,515 | 1,562 | 252,700 |
| 2025/04/25 | 1,525 | 1,556 | 1,505 | 1,522 | 221,800 |
| 2025/04/24 | 1,565 | 1,572 | 1,510 | 1,521 | 265,000 |
| 2025/04/23 | 1,569 | 1,592 | 1,540 | 1,554 | 387,300 |
| 2025/04/22 | 1,570 | 1,578 | 1,539 | 1,543 | 253,700 |
| 2025/04/21 | 1,565 | 1,628 | 1,550 | 1,577 | 560,800 |
| 2025/04/18 | 1,468 | 1,542 | 1,466 | 1,542 | 237,500 |
| 2025/04/17 | 1,432 | 1,479 | 1,422 | 1,466 | 172,000 |
| 2025/04/16 | 1,495 | 1,501 | 1,420 | 1,440 | 223,700 |
| 2025/04/15 | 1,520 | 1,522 | 1,476 | 1,480 | 188,100 |
| 2025/04/14 | 1,452 | 1,529 | 1,448 | 1,485 | 709,600 |
| 2025/04/11 | 1,372 | 1,450 | 1,341 | 1,450 | 263,500 |
| 2025/04/10 | 1,375 | 1,404 | 1,324 | 1,391 | 328,900 |
| 2025/04/09 | 1,258 | 1,268 | 1,213 | 1,255 | 363,100 |
| 2025/04/08 | 1,267 | 1,322 | 1,267 | 1,288 | 303,800 |
| 2025/04/07 | 1,215 | 1,249 | 1,170 | 1,185 | 561,400 |
| 2025/04/04 | 1,361 | 1,365 | 1,299 | 1,335 | 370,700 |
| 2025/04/03 | 1,368 | 1,431 | 1,368 | 1,388 | 268,900 |
| 2025/04/02 | 1,469 | 1,472 | 1,444 | 1,451 | 173,900 |
| 2025/04/01 | 1,500 | 1,511 | 1,444 | 1,465 | 302,500 |
| 2025/03/31 | 1,457 | 1,495 | 1,457 | 1,472 | 269,900 |
| 2025/03/28 | 1,472 | 1,523 | 1,472 | 1,487 | 360,700 |
| 2025/03/27 | 1,466 | 1,495 | 1,458 | 1,494 | 239,300 |
| 2025/03/26 | 1,444 | 1,486 | 1,437 | 1,474 | 305,800 |
| 2025/03/25 | 1,418 | 1,445 | 1,392 | 1,427 | 363,800 |
| 2025/03/24 | 1,375 | 1,434 | 1,366 | 1,388 | 273,200 |
| 2025/03/21 | 1,400 | 1,414 | 1,382 | 1,382 | 200,100 |
| 2025/03/19 | 1,431 | 1,452 | 1,411 | 1,411 | 159,700 |
| 2025/03/18 | 1,412 | 1,448 | 1,407 | 1,443 | 216,800 |
| 2025/03/17 | 1,415 | 1,474 | 1,409 | 1,432 | 337,600 |
| 2025/03/14 | 1,430 | 1,436 | 1,388 | 1,405 | 382,000 |
| 2025/03/13 | 1,480 | 1,497 | 1,447 | 1,458 | 354,100 |
| 2025/03/12 | 1,343 | 1,474 | 1,334 | 1,450 | 502,700 |
| 2025/03/11 | 1,376 | 1,380 | 1,304 | 1,338 | 388,200 |
| 2025/03/10 | 1,364 | 1,406 | 1,355 | 1,397 | 303,400 |
| 2025/03/07 | 1,375 | 1,385 | 1,342 | 1,353 | 427,600 |
| 2025/03/06 | 1,421 | 1,423 | 1,388 | 1,395 | 290,500 |
| 2025/03/05 | 1,448 | 1,450 | 1,382 | 1,414 | 349,100 |
| 2025/03/04 | 1,451 | 1,464 | 1,387 | 1,436 | 413,600 |
| 2025/03/03 | 1,513 | 1,537 | 1,465 | 1,474 | 444,900 |
| 2025/02/28 | 1,438 | 1,457 | 1,407 | 1,420 | 269,800 |
| 2025/02/27 | 1,486 | 1,486 | 1,430 | 1,455 | 298,400 |
| 2025/02/26 | 1,515 | 1,532 | 1,443 | 1,480 | 402,800 |
| 2025/02/25 | 1,489 | 1,544 | 1,471 | 1,515 | 364,700 |
| 2025/02/21 | 1,518 | 1,562 | 1,498 | 1,515 | 308,200 |
| 2025/02/20 | 1,558 | 1,599 | 1,502 | 1,537 | 1,094,300 |
| 2025/02/19 | 1,421 | 1,616 | 1,408 | 1,604 | 1,665,700 |
| 2025/02/18 | 1,386 | 1,416 | 1,367 | 1,393 | 307,600 |
| 2025/02/17 | 1,353 | 1,507 | 1,341 | 1,398 | 795,600 |
| 2025/02/14 | 1,436 | 1,464 | 1,401 | 1,410 | 393,400 |
| 2025/02/13 | 1,460 | 1,472 | 1,443 | 1,459 | 229,900 |
| 2025/02/12 | 1,430 | 1,456 | 1,418 | 1,453 | 352,700 |
| 2025/02/10 | 1,396 | 1,425 | 1,386 | 1,414 | 148,500 |
| 2025/02/07 | 1,407 | 1,419 | 1,401 | 1,401 | 130,600 |
| 2025/02/06 | 1,400 | 1,414 | 1,386 | 1,407 | 171,800 |
| 2025/02/05 | 1,370 | 1,396 | 1,360 | 1,396 | 291,100 |
| 2025/02/04 | 1,374 | 1,377 | 1,353 | 1,368 | 271,200 |
| 2025/02/03 | 1,381 | 1,391 | 1,361 | 1,378 | 202,800 |
| 2025/01/31 | 1,409 | 1,410 | 1,380 | 1,383 | 148,700 |
| 2025/01/30 | 1,412 | 1,414 | 1,382 | 1,409 | 234,700 |
| 2025/01/29 | 1,400 | 1,434 | 1,379 | 1,424 | 368,900 |
| 2025/01/28 | 1,321 | 1,400 | 1,311 | 1,398 | 521,800 |
| 2025/01/27 | 1,360 | 1,368 | 1,331 | 1,339 | 309,000 |
| 2025/01/24 | 1,323 | 1,346 | 1,313 | 1,342 | 296,200 |
| 2025/01/23 | 1,343 | 1,358 | 1,319 | 1,323 | 229,000 |
| 2025/01/22 | 1,340 | 1,370 | 1,314 | 1,335 | 208,500 |
| 2025/01/21 | 1,362 | 1,368 | 1,325 | 1,342 | 218,100 |
| 2025/01/20 | 1,307 | 1,348 | 1,307 | 1,342 | 241,100 |
| 2025/01/17 | 1,265 | 1,292 | 1,262 | 1,287 | 169,000 |
| 2025/01/16 | 1,249 | 1,305 | 1,249 | 1,276 | 262,800 |
| 2025/01/15 | 1,251 | 1,256 | 1,222 | 1,240 | 301,300 |
| 2025/01/14 | 1,269 | 1,292 | 1,261 | 1,262 | 211,200 |
| 2025/01/10 | 1,268 | 1,292 | 1,260 | 1,278 | 106,000 |
| 2025/01/09 | 1,271 | 1,297 | 1,264 | 1,283 | 220,700 |
| 2025/01/08 | 1,292 | 1,293 | 1,272 | 1,279 | 256,500 |
| 2025/01/07 | 1,302 | 1,310 | 1,284 | 1,303 | 237,100 |
| 2025/01/06 | 1,312 | 1,327 | 1,276 | 1,279 | 371,800 |
| 2024/12/30 | 1,285 | 1,338 | 1,269 | 1,296 | 410,800 |
| 2024/12/27 | 1,284 | 1,317 | 1,284 | 1,292 | 217,600 |
| 2024/12/26 | 1,284 | 1,303 | 1,275 | 1,282 | 295,700 |
| 2024/12/25 | 1,294 | 1,308 | 1,271 | 1,281 | 240,800 |
| 2024/12/24 | 1,345 | 1,345 | 1,283 | 1,294 | 373,800 |
| 2024/12/23 | 1,312 | 1,354 | 1,312 | 1,348 | 256,300 |
| 2024/12/20 | 1,311 | 1,350 | 1,310 | 1,322 | 311,600 |
| 2024/12/19 | 1,310 | 1,350 | 1,305 | 1,329 | 260,100 |
| 2024/12/18 | 1,338 | 1,360 | 1,316 | 1,340 | 287,600 |
| 2024/12/17 | 1,315 | 1,357 | 1,290 | 1,345 | 398,200 |
| 2024/12/16 | 1,313 | 1,321 | 1,289 | 1,305 | 404,100 |
| 2024/12/13 | 1,305 | 1,330 | 1,280 | 1,286 | 458,900 |
| 2024/12/12 | 1,330 | 1,334 | 1,272 | 1,276 | 375,600 |
| 2024/12/11 | 1,330 | 1,332 | 1,304 | 1,320 | 225,800 |
| 2024/12/10 | 1,350 | 1,364 | 1,312 | 1,315 | 363,000 |
| 2024/12/09 | 1,285 | 1,350 | 1,280 | 1,335 | 362,300 |
| 2024/12/06 | 1,376 | 1,388 | 1,287 | 1,293 | 666,700 |
| 2024/12/05 | 1,365 | 1,405 | 1,358 | 1,374 | 336,400 |
| 2024/12/04 | 1,410 | 1,416 | 1,375 | 1,375 | 365,200 |
| 2024/12/03 | 1,395 | 1,405 | 1,372 | 1,396 | 454,900 |
| 2024/12/02 | 1,400 | 1,411 | 1,344 | 1,395 | 515,800 |
| 2024/11/29 | 1,381 | 1,402 | 1,367 | 1,385 | 392,400 |
| 2024/11/28 | 1,388 | 1,412 | 1,367 | 1,380 | 580,000 |
| 2024/11/27 | 1,394 | 1,428 | 1,367 | 1,411 | 689,900 |
| 2024/11/26 | 1,431 | 1,444 | 1,385 | 1,415 | 797,200 |
| 2024/11/25 | 1,350 | 1,408 | 1,318 | 1,403 | 1,007,600 |
| 2024/11/22 | 1,300 | 1,349 | 1,297 | 1,323 | 505,900 |
| 2024/11/21 | 1,319 | 1,349 | 1,305 | 1,317 | 711,800 |
| 2024/11/20 | 1,257 | 1,359 | 1,257 | 1,297 | 1,207,700 |
| 2024/11/19 | 1,255 | 1,291 | 1,244 | 1,266 | 1,305,500 |
| 2024/11/18 | 1,122 | 1,255 | 1,100 | 1,255 | 3,208,900 |
| 2024/11/15 | 1,062 | 1,092 | 1,053 | 1,092 | 1,164,500 |
| 2024/11/14 | 946 | 955 | 928 | 942 | 439,600 |
| 2024/11/13 | 945 | 957 | 934 | 940 | 275,100 |
| 2024/11/12 | 938 | 955 | 934 | 940 | 166,900 |
| 2024/11/11 | 936 | 943 | 926 | 938 | 118,200 |
| 2024/11/08 | 950 | 962 | 933 | 936 | 194,200 |
| 2024/11/07 | 955 | 955 | 933 | 938 | 192,300 |
| 2024/11/06 | 926 | 947 | 920 | 941 | 176,700 |
| 2024/11/05 | 923 | 929 | 905 | 913 | 146,300 |
| 2024/11/01 | 926 | 933 | 917 | 925 | 159,900 |
| 2024/10/31 | 925 | 946 | 917 | 941 | 188,900 |
| 2024/10/30 | 935 | 935 | 924 | 925 | 174,000 |
| 2024/10/29 | 920 | 934 | 911 | 929 | 198,500 |
| 2024/10/28 | 883 | 914 | 868 | 912 | 219,900 |
| 2024/10/25 | 875 | 883 | 860 | 873 | 273,300 |
| 2024/10/24 | 880 | 897 | 868 | 884 | 331,200 |
| 2024/10/23 | 877 | 897 | 873 | 892 | 333,400 |
| 2024/10/22 | 907 | 920 | 868 | 870 | 510,500 |
| 2024/10/21 | 930 | 943 | 905 | 909 | 456,400 |
| 2024/10/18 | 939 | 945 | 925 | 926 | 227,000 |
| 2024/10/17 | 959 | 962 | 933 | 939 | 397,100 |
| 2024/10/16 | 985 | 996 | 964 | 964 | 313,500 |
| 2024/10/15 | 1,015 | 1,029 | 976 | 991 | 470,400 |
| 2024/10/11 | 986 | 1,015 | 980 | 1,010 | 275,100 |
| 2024/10/10 | 979 | 1,003 | 971 | 983 | 272,500 |
| 2024/10/09 | 980 | 993 | 970 | 975 | 289,600 |
| 2024/10/08 | 991 | 995 | 968 | 982 | 472,800 |
| 2024/10/07 | 1,028 | 1,028 | 1,006 | 1,007 | 340,200 |
| 2024/10/04 | 1,014 | 1,028 | 1,005 | 1,015 | 214,800 |
| 2024/10/03 | 1,035 | 1,037 | 1,013 | 1,018 | 213,200 |
| 2024/10/02 | 1,026 | 1,031 | 1,009 | 1,015 | 289,900 |
| 2024/10/01 | 1,067 | 1,067 | 1,037 | 1,052 | 274,700 |
| 2024/09/30 | 1,076 | 1,098 | 1,063 | 1,071 | 250,100 |
| 2024/09/27 | 1,130 | 1,130 | 1,095 | 1,111 | 217,700 |
| 2024/09/26 | 1,100 | 1,126 | 1,096 | 1,122 | 248,300 |
| 2024/09/25 | 1,097 | 1,124 | 1,095 | 1,102 | 183,300 |
| 2024/09/24 | 1,158 | 1,161 | 1,097 | 1,097 | 271,000 |
| 2024/09/20 | 1,159 | 1,168 | 1,145 | 1,154 | 227,900 |
| 2024/09/19 | 1,084 | 1,163 | 1,084 | 1,142 | 365,300 |
| 2024/09/18 | 1,089 | 1,107 | 1,068 | 1,074 | 204,700 |
| 2024/09/17 | 1,095 | 1,101 | 1,066 | 1,082 | 233,500 |
| 2024/09/13 | 1,113 | 1,138 | 1,085 | 1,089 | 249,400 |
| 2024/09/12 | 1,119 | 1,138 | 1,110 | 1,119 | 258,900 |
| 2024/09/11 | 1,136 | 1,144 | 1,088 | 1,098 | 331,700 |
| 2024/09/10 | 1,206 | 1,210 | 1,141 | 1,141 | 507,400 |
| 2024/09/09 | 1,098 | 1,196 | 1,096 | 1,189 | 586,200 |