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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,003 | 2,021 | 1,944 | 1,957 | 220,300 |
| 2021/12/29 | 2,010 | 2,056 | 1,965 | 2,004 | 162,800 |
| 2021/12/28 | 1,999 | 2,038 | 1,981 | 2,020 | 173,600 |
| 2021/12/27 | 2,087 | 2,087 | 1,965 | 1,990 | 248,600 |
| 2021/12/24 | 2,170 | 2,184 | 2,089 | 2,106 | 218,900 |
| 2021/12/23 | 2,159 | 2,187 | 2,109 | 2,148 | 223,600 |
| 2021/12/22 | 2,053 | 2,118 | 2,018 | 2,109 | 512,900 |
| 2021/12/21 | 2,091 | 2,133 | 2,051 | 2,073 | 303,200 |
| 2021/12/20 | 2,101 | 2,162 | 2,062 | 2,097 | 320,000 |
| 2021/12/17 | 2,205 | 2,205 | 2,089 | 2,127 | 397,300 |
| 2021/12/16 | 2,320 | 2,350 | 2,223 | 2,247 | 180,300 |
| 2021/12/15 | 2,249 | 2,330 | 2,217 | 2,259 | 314,400 |
| 2021/12/14 | 2,336 | 2,370 | 2,283 | 2,299 | 263,800 |
| 2021/12/13 | 2,443 | 2,521 | 2,345 | 2,379 | 172,200 |
| 2021/12/10 | 2,449 | 2,477 | 2,401 | 2,429 | 164,000 |
| 2021/12/09 | 2,523 | 2,529 | 2,437 | 2,449 | 318,500 |
| 2021/12/08 | 2,580 | 2,639 | 2,525 | 2,558 | 466,200 |
| 2021/12/07 | 2,401 | 2,496 | 2,311 | 2,492 | 451,300 |
| 2021/12/06 | 2,481 | 2,483 | 2,331 | 2,354 | 304,900 |
| 2021/12/03 | 2,377 | 2,569 | 2,375 | 2,555 | 559,100 |
| 2021/12/02 | 2,518 | 2,518 | 2,320 | 2,329 | 666,000 |
| 2021/12/01 | 2,593 | 2,644 | 2,490 | 2,518 | 519,600 |
| 2021/11/30 | 2,589 | 2,646 | 2,538 | 2,592 | 1,582,500 |
| 2021/11/29 | 2,945 | 3,030 | 2,822 | 2,876 | 538,500 |
| 2021/11/26 | 3,205 | 3,230 | 3,050 | 3,065 | 167,700 |
| 2021/11/25 | 3,265 | 3,280 | 3,150 | 3,150 | 190,700 |
| 2021/11/24 | 3,335 | 3,340 | 3,210 | 3,210 | 196,400 |
| 2021/11/22 | 3,405 | 3,430 | 3,325 | 3,385 | 139,200 |
| 2021/11/19 | 3,490 | 3,575 | 3,360 | 3,425 | 337,400 |
| 2021/11/18 | 3,500 | 3,565 | 3,435 | 3,440 | 203,200 |
| 2021/11/17 | 3,720 | 3,735 | 3,530 | 3,535 | 365,300 |
| 2021/11/16 | 3,610 | 3,865 | 3,600 | 3,710 | 709,500 |
| 2021/11/15 | 3,185 | 3,610 | 3,180 | 3,605 | 1,052,600 |
| 2021/11/12 | 3,555 | 3,615 | 3,460 | 3,535 | 260,900 |
| 2021/11/11 | 3,690 | 3,695 | 3,460 | 3,555 | 565,400 |
| 2021/11/10 | 3,780 | 3,825 | 3,750 | 3,825 | 145,400 |
| 2021/11/09 | 3,885 | 3,955 | 3,815 | 3,820 | 93,400 |
| 2021/11/08 | 3,970 | 3,970 | 3,850 | 3,875 | 132,300 |
| 2021/11/05 | 3,985 | 4,015 | 3,920 | 4,005 | 100,600 |
| 2021/11/04 | 4,105 | 4,175 | 4,040 | 4,045 | 178,400 |
| 2021/11/02 | 3,975 | 4,090 | 3,970 | 4,070 | 304,400 |
| 2021/11/01 | 3,880 | 3,960 | 3,765 | 3,820 | 215,100 |
| 2021/10/29 | 3,890 | 3,905 | 3,760 | 3,835 | 146,500 |
| 2021/10/28 | 3,965 | 4,000 | 3,890 | 3,905 | 96,800 |
| 2021/10/27 | 3,910 | 3,980 | 3,885 | 3,940 | 85,500 |
| 2021/10/26 | 4,030 | 4,030 | 3,920 | 3,955 | 77,500 |
| 2021/10/25 | 4,020 | 4,035 | 3,945 | 3,960 | 139,700 |
| 2021/10/22 | 4,040 | 4,200 | 4,020 | 4,085 | 201,000 |
| 2021/10/21 | 4,030 | 4,235 | 4,015 | 4,085 | 217,200 |
| 2021/10/20 | 4,060 | 4,185 | 4,060 | 4,100 | 209,400 |
| 2021/10/19 | 3,855 | 4,115 | 3,855 | 4,055 | 292,800 |
| 2021/10/18 | 3,950 | 3,955 | 3,790 | 3,805 | 155,800 |
| 2021/10/15 | 3,865 | 3,990 | 3,855 | 3,880 | 165,700 |
| 2021/10/14 | 3,810 | 3,875 | 3,725 | 3,815 | 364,100 |
| 2021/10/13 | 3,975 | 4,005 | 3,795 | 3,810 | 464,700 |
| 2021/10/12 | 4,205 | 4,215 | 4,020 | 4,020 | 511,000 |
| 2021/10/11 | 4,260 | 4,295 | 4,040 | 4,245 | 390,900 |
| 2021/10/08 | 4,305 | 4,340 | 4,160 | 4,240 | 290,700 |
| 2021/10/07 | 4,080 | 4,340 | 4,080 | 4,300 | 397,000 |
| 2021/10/06 | 4,190 | 4,290 | 4,050 | 4,070 | 382,400 |
| 2021/10/05 | 4,000 | 4,200 | 3,940 | 4,065 | 321,500 |
| 2021/10/04 | 3,945 | 4,260 | 3,945 | 4,095 | 440,400 |
| 2021/10/01 | 4,035 | 4,095 | 3,920 | 3,940 | 240,300 |
| 2021/09/30 | 3,700 | 4,140 | 3,700 | 4,045 | 706,700 |
| 2021/09/29 | 3,690 | 3,840 | 3,625 | 3,740 | 416,600 |
| 2021/09/28 | 3,990 | 4,025 | 3,690 | 3,720 | 568,400 |
| 2021/09/27 | 3,710 | 4,130 | 3,690 | 4,110 | 727,800 |
| 2021/09/24 | 3,515 | 3,780 | 3,505 | 3,750 | 373,900 |
| 2021/09/22 | 3,460 | 3,480 | 3,390 | 3,390 | 188,900 |
| 2021/09/21 | 3,460 | 3,540 | 3,430 | 3,495 | 226,700 |
| 2021/09/17 | 3,560 | 3,710 | 3,540 | 3,600 | 783,800 |
| 2021/09/16 | 3,710 | 3,710 | 3,535 | 3,580 | 218,700 |
| 2021/09/15 | 3,845 | 3,845 | 3,755 | 3,765 | 143,100 |
| 2021/09/14 | 3,900 | 3,905 | 3,775 | 3,885 | 225,200 |
| 2021/09/13 | 3,835 | 3,910 | 3,830 | 3,890 | 108,600 |
| 2021/09/10 | 3,725 | 3,860 | 3,695 | 3,845 | 165,000 |
| 2021/09/09 | 3,795 | 3,845 | 3,665 | 3,705 | 163,900 |
| 2021/09/08 | 3,875 | 3,905 | 3,765 | 3,850 | 251,100 |
| 2021/09/07 | 3,700 | 3,885 | 3,690 | 3,885 | 468,800 |
| 2021/09/06 | 3,575 | 3,665 | 3,535 | 3,665 | 162,800 |
| 2021/09/03 | 3,455 | 3,550 | 3,420 | 3,505 | 251,100 |
| 2021/09/02 | 3,475 | 3,485 | 3,410 | 3,450 | 261,600 |
| 2021/09/01 | 3,565 | 3,585 | 3,445 | 3,475 | 243,300 |
| 2021/08/31 | 3,475 | 3,580 | 3,445 | 3,580 | 252,400 |
| 2021/08/30 | 3,530 | 3,595 | 3,465 | 3,480 | 285,700 |
| 2021/08/27 | 3,370 | 3,515 | 3,350 | 3,480 | 319,000 |
| 2021/08/26 | 3,280 | 3,480 | 3,280 | 3,460 | 453,400 |
| 2021/08/25 | 3,155 | 3,265 | 3,120 | 3,240 | 295,200 |
| 2021/08/24 | 2,969 | 3,100 | 2,969 | 3,090 | 300,300 |
| 2021/08/23 | 2,923 | 2,977 | 2,910 | 2,959 | 238,300 |
| 2021/08/20 | 2,885 | 2,956 | 2,856 | 2,880 | 156,000 |
| 2021/08/19 | 2,910 | 3,035 | 2,886 | 2,899 | 367,700 |
| 2021/08/18 | 2,806 | 2,964 | 2,741 | 2,950 | 511,300 |
| 2021/08/17 | 2,936 | 2,977 | 2,810 | 2,838 | 544,400 |
| 2021/08/16 | 2,844 | 3,170 | 2,803 | 2,921 | 1,099,900 |
| 2021/08/13 | 3,135 | 3,160 | 3,000 | 3,025 | 375,800 |
| 2021/08/12 | 3,135 | 3,140 | 3,045 | 3,065 | 254,300 |
| 2021/08/11 | 3,175 | 3,215 | 3,135 | 3,180 | 198,500 |
| 2021/08/10 | 3,255 | 3,255 | 3,160 | 3,185 | 162,900 |
| 2021/08/06 | 3,170 | 3,255 | 3,140 | 3,195 | 185,600 |
| 2021/08/05 | 3,200 | 3,305 | 3,180 | 3,195 | 225,900 |
| 2021/08/04 | 3,295 | 3,325 | 3,215 | 3,245 | 176,400 |
| 2021/08/03 | 3,275 | 3,330 | 3,200 | 3,295 | 202,300 |
| 2021/08/02 | 3,350 | 3,380 | 3,260 | 3,305 | 303,900 |
| 2021/07/30 | 3,480 | 3,510 | 3,325 | 3,380 | 408,000 |
| 2021/07/29 | 3,460 | 3,560 | 3,380 | 3,550 | 751,000 |
| 2021/07/28 | 3,525 | 3,590 | 3,375 | 3,390 | 238,800 |
| 2021/07/27 | 3,525 | 3,590 | 3,455 | 3,585 | 241,100 |
| 2021/07/26 | 3,580 | 3,650 | 3,530 | 3,545 | 297,500 |
| 2021/07/21 | 3,545 | 3,645 | 3,515 | 3,565 | 253,400 |
| 2021/07/20 | 3,380 | 3,550 | 3,375 | 3,520 | 224,300 |
| 2021/07/19 | 3,405 | 3,445 | 3,385 | 3,410 | 160,900 |
| 2021/07/16 | 3,390 | 3,505 | 3,345 | 3,475 | 208,000 |
| 2021/07/15 | 3,520 | 3,560 | 3,380 | 3,390 | 256,300 |
| 2021/07/14 | 3,565 | 3,645 | 3,545 | 3,550 | 150,500 |
| 2021/07/13 | 3,660 | 3,690 | 3,550 | 3,560 | 201,800 |
| 2021/07/12 | 3,655 | 3,730 | 3,625 | 3,695 | 283,200 |
| 2021/07/09 | 3,730 | 3,780 | 3,605 | 3,675 | 397,100 |
| 2021/07/08 | 3,855 | 3,900 | 3,760 | 3,825 | 233,200 |
| 2021/07/07 | 3,810 | 3,935 | 3,785 | 3,865 | 286,800 |
| 2021/07/06 | 3,800 | 3,885 | 3,755 | 3,755 | 281,300 |
| 2021/07/05 | 3,620 | 3,825 | 3,620 | 3,795 | 367,200 |
| 2021/07/02 | 3,520 | 3,620 | 3,485 | 3,595 | 162,200 |
| 2021/07/01 | 3,545 | 3,585 | 3,505 | 3,520 | 144,600 |
| 2021/06/30 | 3,460 | 3,550 | 3,450 | 3,540 | 141,200 |
| 2021/06/29 | 3,485 | 3,515 | 3,420 | 3,450 | 133,100 |
| 2021/06/28 | 3,390 | 3,455 | 3,365 | 3,440 | 168,400 |
| 2021/06/25 | 3,310 | 3,380 | 3,285 | 3,380 | 186,400 |
| 2021/06/24 | 3,410 | 3,460 | 3,345 | 3,350 | 178,100 |
| 2021/06/23 | 3,375 | 3,465 | 3,360 | 3,445 | 217,900 |
| 2021/06/22 | 3,370 | 3,410 | 3,330 | 3,365 | 155,900 |
| 2021/06/21 | 3,295 | 3,340 | 3,230 | 3,320 | 252,300 |
| 2021/06/18 | 3,385 | 3,450 | 3,320 | 3,325 | 264,000 |
| 2021/06/17 | 3,395 | 3,460 | 3,265 | 3,345 | 352,300 |
| 2021/06/16 | 3,270 | 3,395 | 3,250 | 3,395 | 217,200 |
| 2021/06/15 | 3,230 | 3,290 | 3,190 | 3,285 | 172,600 |
| 2021/06/14 | 3,185 | 3,250 | 3,105 | 3,250 | 214,600 |
| 2021/06/11 | 3,265 | 3,305 | 3,165 | 3,165 | 242,500 |
| 2021/06/10 | 3,140 | 3,255 | 3,120 | 3,240 | 261,600 |
| 2021/06/09 | 3,130 | 3,180 | 3,070 | 3,160 | 311,500 |
| 2021/06/08 | 3,110 | 3,180 | 3,090 | 3,120 | 192,900 |
| 2021/06/07 | 3,165 | 3,190 | 3,070 | 3,095 | 295,700 |
| 2021/06/04 | 3,300 | 3,300 | 3,045 | 3,080 | 716,800 |
| 2021/06/03 | 3,430 | 3,460 | 3,340 | 3,340 | 307,400 |
| 2021/06/02 | 3,320 | 3,430 | 3,320 | 3,410 | 249,200 |
| 2021/06/01 | 3,390 | 3,415 | 3,305 | 3,350 | 219,700 |
| 2021/05/31 | 3,395 | 3,435 | 3,325 | 3,405 | 150,500 |
| 2021/05/28 | 3,485 | 3,515 | 3,355 | 3,370 | 231,900 |
| 2021/05/27 | 3,510 | 3,585 | 3,480 | 3,485 | 316,300 |
| 2021/05/26 | 3,535 | 3,670 | 3,505 | 3,515 | 367,100 |
| 2021/05/25 | 3,545 | 3,625 | 3,495 | 3,500 | 269,700 |
| 2021/05/24 | 3,690 | 3,700 | 3,465 | 3,475 | 346,600 |
| 2021/05/21 | 3,465 | 3,690 | 3,460 | 3,645 | 534,900 |
| 2021/05/20 | 3,450 | 3,535 | 3,410 | 3,430 | 323,900 |
| 2021/05/19 | 3,255 | 3,465 | 3,235 | 3,460 | 342,900 |
| 2021/05/18 | 3,450 | 3,450 | 3,150 | 3,325 | 999,500 |
| 2021/05/17 | 3,400 | 3,490 | 3,370 | 3,490 | 600,900 |
| 2021/05/14 | 3,050 | 3,070 | 2,936 | 2,990 | 305,400 |
| 2021/05/13 | 2,990 | 3,120 | 2,930 | 3,060 | 247,600 |
| 2021/05/12 | 3,050 | 3,145 | 2,982 | 3,040 | 236,100 |
| 2021/05/11 | 3,135 | 3,145 | 3,005 | 3,010 | 166,900 |
| 2021/05/10 | 3,160 | 3,210 | 3,130 | 3,140 | 84,900 |
| 2021/05/07 | 3,340 | 3,400 | 3,175 | 3,180 | 214,300 |
| 2021/05/06 | 3,265 | 3,305 | 3,210 | 3,290 | 147,100 |
| 2021/04/30 | 3,180 | 3,280 | 3,110 | 3,235 | 151,900 |
| 2021/04/28 | 3,250 | 3,300 | 3,170 | 3,215 | 441,200 |
| 2021/04/27 | 3,265 | 3,330 | 3,250 | 3,270 | 176,600 |
| 2021/04/26 | 3,170 | 3,285 | 3,155 | 3,255 | 164,800 |
| 2021/04/23 | 3,220 | 3,240 | 3,165 | 3,165 | 130,400 |
| 2021/04/22 | 3,180 | 3,265 | 3,180 | 3,240 | 159,000 |
| 2021/04/21 | 3,160 | 3,240 | 3,125 | 3,130 | 259,400 |
| 2021/04/20 | 3,355 | 3,355 | 3,225 | 3,230 | 278,400 |
| 2021/04/19 | 3,425 | 3,460 | 3,370 | 3,380 | 202,400 |
| 2021/04/16 | 3,410 | 3,465 | 3,395 | 3,400 | 183,900 |
| 2021/04/15 | 3,420 | 3,445 | 3,365 | 3,390 | 151,000 |
| 2021/04/14 | 3,405 | 3,475 | 3,390 | 3,460 | 176,500 |
| 2021/04/13 | 3,370 | 3,460 | 3,370 | 3,425 | 157,700 |
| 2021/04/12 | 3,450 | 3,455 | 3,360 | 3,385 | 159,100 |
| 2021/04/09 | 3,420 | 3,480 | 3,405 | 3,450 | 200,500 |
| 2021/04/08 | 3,370 | 3,400 | 3,295 | 3,380 | 226,500 |
| 2021/04/07 | 3,355 | 3,360 | 3,260 | 3,355 | 414,700 |
| 2021/04/06 | 3,480 | 3,490 | 3,400 | 3,425 | 194,600 |
| 2021/04/05 | 3,565 | 3,595 | 3,480 | 3,480 | 190,200 |
| 2021/04/02 | 3,580 | 3,605 | 3,510 | 3,545 | 226,200 |
| 2021/04/01 | 3,540 | 3,540 | 3,425 | 3,495 | 236,200 |
| 2021/03/31 | 3,415 | 3,510 | 3,385 | 3,490 | 158,000 |
| 2021/03/30 | 3,475 | 3,510 | 3,380 | 3,400 | 224,100 |
| 2021/03/29 | 3,545 | 3,570 | 3,375 | 3,405 | 363,900 |
| 2021/03/26 | 3,440 | 3,535 | 3,425 | 3,495 | 211,500 |
| 2021/03/25 | 3,340 | 3,505 | 3,300 | 3,470 | 388,800 |
| 2021/03/24 | 3,430 | 3,510 | 3,380 | 3,390 | 539,500 |
| 2021/03/23 | 3,650 | 3,670 | 3,490 | 3,500 | 610,700 |
| 2021/03/22 | 3,760 | 3,775 | 3,545 | 3,555 | 662,700 |
| 2021/03/19 | 3,900 | 3,900 | 3,725 | 3,740 | 379,100 |
| 2021/03/18 | 4,050 | 4,090 | 3,975 | 3,990 | 214,600 |
| 2021/03/17 | 4,030 | 4,075 | 3,955 | 4,010 | 233,600 |
| 2021/03/16 | 4,050 | 4,165 | 3,995 | 4,090 | 263,700 |
| 2021/03/15 | 4,000 | 4,040 | 3,880 | 3,980 | 333,700 |
| 2021/03/12 | 3,885 | 4,040 | 3,855 | 4,035 | 370,800 |
| 2021/03/11 | 3,755 | 3,830 | 3,650 | 3,815 | 332,000 |
| 2021/03/10 | 3,885 | 3,950 | 3,800 | 3,800 | 320,400 |
| 2021/03/09 | 3,785 | 3,910 | 3,615 | 3,865 | 589,000 |
| 2021/03/08 | 4,015 | 4,015 | 3,805 | 3,805 | 401,200 |
| 2021/03/05 | 4,080 | 4,085 | 3,755 | 3,970 | 1,308,000 |
| 2021/03/04 | 4,200 | 4,270 | 4,110 | 4,140 | 439,000 |
| 2021/03/03 | 4,455 | 4,505 | 4,270 | 4,270 | 323,300 |
| 2021/03/02 | 4,500 | 4,715 | 4,490 | 4,510 | 605,200 |
| 2021/03/01 | 4,575 | 4,595 | 4,390 | 4,465 | 293,700 |
| 2021/02/26 | 4,290 | 4,550 | 4,260 | 4,505 | 491,500 |
| 2021/02/25 | 4,410 | 4,665 | 4,360 | 4,430 | 843,700 |
| 2021/02/24 | 4,310 | 4,550 | 4,305 | 4,375 | 617,000 |
| 2021/02/22 | 4,435 | 4,510 | 4,310 | 4,450 | 657,400 |
| 2021/02/19 | 4,690 | 4,870 | 4,240 | 4,400 | 1,662,000 |
| 2021/02/18 | 4,615 | 4,810 | 4,385 | 4,690 | 1,036,300 |
| 2021/02/17 | 4,290 | 4,745 | 4,255 | 4,685 | 1,301,400 |
| 2021/02/16 | 4,130 | 4,670 | 4,090 | 4,410 | 3,022,600 |
| 2021/02/15 | 3,465 | 4,075 | 3,450 | 4,075 | 1,450,200 |
| 2021/02/12 | 3,495 | 3,495 | 3,310 | 3,375 | 581,800 |
| 2021/02/10 | 3,440 | 3,570 | 3,355 | 3,565 | 413,100 |
| 2021/02/09 | 3,435 | 3,530 | 3,335 | 3,440 | 486,600 |
| 2021/02/08 | 3,595 | 3,665 | 3,390 | 3,420 | 654,100 |
| 2021/02/05 | 3,410 | 3,675 | 3,360 | 3,615 | 895,800 |
| 2021/02/04 | 3,600 | 3,670 | 3,325 | 3,400 | 2,168,500 |
| 2021/02/03 | 3,055 | 3,200 | 3,010 | 3,190 | 290,800 |
| 2021/02/02 | 3,135 | 3,140 | 3,005 | 3,030 | 301,200 |
| 2021/02/01 | 3,045 | 3,135 | 3,020 | 3,110 | 224,300 |
| 2021/01/29 | 3,320 | 3,360 | 3,065 | 3,115 | 520,700 |
| 2021/01/28 | 3,210 | 3,325 | 3,160 | 3,290 | 1,314,900 |
| 2021/01/27 | 3,200 | 3,315 | 3,185 | 3,300 | 542,900 |
| 2021/01/26 | 3,150 | 3,235 | 3,075 | 3,200 | 323,300 |
| 2021/01/25 | 3,195 | 3,235 | 3,050 | 3,190 | 511,500 |
| 2021/01/22 | 3,160 | 3,195 | 3,060 | 3,140 | 273,100 |
| 2021/01/21 | 3,050 | 3,180 | 3,025 | 3,140 | 590,500 |
| 2021/01/20 | 2,993 | 3,045 | 2,964 | 3,000 | 216,400 |
| 2021/01/19 | 2,938 | 3,035 | 2,920 | 2,997 | 432,900 |
| 2021/01/18 | 2,850 | 2,969 | 2,840 | 2,927 | 322,900 |
| 2021/01/15 | 2,868 | 2,930 | 2,818 | 2,860 | 354,000 |
| 2021/01/14 | 3,010 | 3,090 | 2,838 | 2,857 | 519,500 |
| 2021/01/13 | 2,898 | 3,020 | 2,890 | 3,010 | 347,000 |
| 2021/01/12 | 2,874 | 2,988 | 2,828 | 2,948 | 434,500 |
| 2021/01/08 | 2,805 | 2,934 | 2,800 | 2,897 | 488,600 |
| 2021/01/07 | 2,999 | 3,020 | 2,790 | 2,814 | 960,900 |
| 2021/01/06 | 2,840 | 3,020 | 2,752 | 2,957 | 1,027,200 |
| 2021/01/05 | 3,090 | 3,125 | 2,874 | 2,890 | 1,178,300 |
| 2021/01/04 | 3,360 | 3,400 | 3,165 | 3,185 | 549,500 |