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 |
---|---|---|---|---|---|
2022/12/30 | 1,800 | 1,885 | 1,730 | 1,730 | 821,800 |
2022/12/29 | 1,730 | 1,843 | 1,720 | 1,817 | 816,100 |
2022/12/28 | 1,741 | 1,772 | 1,641 | 1,760 | 1,543,800 |
2022/12/27 | 1,849 | 1,855 | 1,786 | 1,803 | 875,700 |
2022/12/26 | 1,855 | 1,864 | 1,795 | 1,809 | 812,400 |
2022/12/23 | 1,930 | 1,935 | 1,877 | 1,887 | 955,200 |
2022/12/22 | 2,077 | 2,118 | 1,981 | 1,991 | 893,700 |
2022/12/21 | 2,072 | 2,119 | 1,998 | 2,034 | 683,600 |
2022/12/20 | 2,212 | 2,243 | 2,066 | 2,110 | 999,500 |
2022/12/19 | 2,252 | 2,274 | 2,217 | 2,262 | 519,200 |
2022/12/16 | 2,350 | 2,351 | 2,286 | 2,302 | 558,000 |
2022/12/15 | 2,401 | 2,407 | 2,346 | 2,400 | 574,700 |
2022/12/14 | 2,303 | 2,417 | 2,300 | 2,407 | 829,600 |
2022/12/13 | 2,334 | 2,358 | 2,275 | 2,308 | 479,000 |
2022/12/12 | 2,241 | 2,310 | 2,177 | 2,303 | 671,600 |
2022/12/09 | 2,320 | 2,354 | 2,280 | 2,281 | 351,200 |
2022/12/08 | 2,240 | 2,356 | 2,240 | 2,339 | 855,500 |
2022/12/07 | 2,138 | 2,266 | 2,117 | 2,259 | 469,700 |
2022/12/06 | 2,241 | 2,259 | 2,164 | 2,185 | 586,600 |
2022/12/05 | 2,300 | 2,326 | 2,239 | 2,291 | 359,400 |
2022/12/02 | 2,282 | 2,315 | 2,263 | 2,282 | 388,400 |
2022/12/01 | 2,361 | 2,508 | 2,279 | 2,291 | 909,200 |
2022/11/30 | 2,299 | 2,316 | 2,245 | 2,261 | 565,900 |
2022/11/29 | 2,277 | 2,340 | 2,268 | 2,327 | 520,800 |
2022/11/28 | 2,303 | 2,358 | 2,284 | 2,309 | 662,600 |
2022/11/25 | 2,197 | 2,323 | 2,197 | 2,293 | 1,004,300 |
2022/11/24 | 2,095 | 2,173 | 2,091 | 2,169 | 766,800 |
2022/11/22 | 2,120 | 2,125 | 2,041 | 2,054 | 780,900 |
2022/11/21 | 2,165 | 2,242 | 2,132 | 2,137 | 743,600 |
2022/11/18 | 2,243 | 2,257 | 2,177 | 2,206 | 669,800 |
2022/11/17 | 2,169 | 2,323 | 2,151 | 2,257 | 1,131,000 |
2022/11/16 | 2,050 | 2,287 | 2,024 | 2,191 | 2,202,700 |
2022/11/15 | 2,125 | 2,204 | 1,875 | 1,964 | 2,558,400 |
2022/11/14 | 2,297 | 2,382 | 2,267 | 2,361 | 790,100 |
2022/11/11 | 2,300 | 2,328 | 2,252 | 2,297 | 628,700 |
2022/11/10 | 2,187 | 2,240 | 2,178 | 2,224 | 293,200 |
2022/11/09 | 2,284 | 2,305 | 2,227 | 2,231 | 353,600 |
2022/11/08 | 2,216 | 2,309 | 2,207 | 2,307 | 401,700 |
2022/11/07 | 2,197 | 2,243 | 2,126 | 2,243 | 584,300 |
2022/11/04 | 2,188 | 2,260 | 2,160 | 2,246 | 330,300 |
2022/11/02 | 2,198 | 2,260 | 2,156 | 2,233 | 418,100 |
2022/11/01 | 2,258 | 2,280 | 2,213 | 2,230 | 409,100 |
2022/10/31 | 2,240 | 2,293 | 2,220 | 2,275 | 501,600 |
2022/10/28 | 2,140 | 2,216 | 2,090 | 2,212 | 767,000 |
2022/10/27 | 2,208 | 2,282 | 2,176 | 2,196 | 739,100 |
2022/10/26 | 2,121 | 2,217 | 2,110 | 2,195 | 821,700 |
2022/10/25 | 2,145 | 2,172 | 2,070 | 2,083 | 1,185,800 |
2022/10/24 | 2,317 | 2,323 | 2,150 | 2,185 | 1,282,200 |
2022/10/21 | 2,322 | 2,474 | 2,308 | 2,313 | 1,345,700 |
2022/10/20 | 2,300 | 2,362 | 2,292 | 2,345 | 727,000 |
2022/10/19 | 2,378 | 2,390 | 2,267 | 2,339 | 1,183,200 |
2022/10/18 | 2,253 | 2,399 | 2,253 | 2,357 | 1,367,400 |
2022/10/17 | 2,210 | 2,298 | 2,165 | 2,203 | 1,057,500 |
2022/10/14 | 2,129 | 2,256 | 2,113 | 2,235 | 1,084,700 |
2022/10/13 | 2,135 | 2,135 | 2,075 | 2,088 | 597,200 |
2022/10/12 | 2,119 | 2,158 | 2,065 | 2,137 | 927,300 |
2022/10/11 | 1,994 | 2,158 | 1,985 | 2,126 | 1,117,400 |
2022/10/07 | 2,065 | 2,077 | 2,021 | 2,024 | 627,400 |
2022/10/06 | 2,109 | 2,143 | 2,077 | 2,100 | 802,800 |
2022/10/05 | 2,144 | 2,167 | 2,066 | 2,124 | 915,000 |
2022/10/04 | 2,096 | 2,122 | 2,029 | 2,102 | 879,900 |
2022/10/03 | 1,950 | 2,058 | 1,922 | 2,046 | 875,800 |
2022/09/30 | 2,045 | 2,082 | 1,966 | 1,998 | 954,700 |
2022/09/29 | 2,080 | 2,197 | 2,048 | 2,114 | 1,300,500 |
2022/09/28 | 2,073 | 2,106 | 1,961 | 2,010 | 939,300 |
2022/09/27 | 2,069 | 2,100 | 2,006 | 2,085 | 929,000 |
2022/09/26 | 2,068 | 2,097 | 2,005 | 2,057 | 1,299,500 |
2022/09/22 | 2,138 | 2,217 | 2,031 | 2,168 | 1,372,700 |
2022/09/21 | 2,303 | 2,315 | 2,123 | 2,160 | 1,043,700 |
2022/09/20 | 2,342 | 2,393 | 2,270 | 2,310 | 965,300 |
2022/09/16 | 2,495 | 2,543 | 2,331 | 2,345 | 1,549,700 |
2022/09/15 | 2,459 | 2,522 | 2,388 | 2,502 | 1,921,900 |
2022/09/14 | 2,247 | 2,443 | 2,246 | 2,437 | 1,531,600 |
2022/09/13 | 2,330 | 2,383 | 2,275 | 2,311 | 1,142,900 |
2022/09/12 | 2,251 | 2,334 | 2,153 | 2,309 | 1,425,600 |
2022/09/09 | 2,092 | 2,239 | 2,090 | 2,205 | 1,450,300 |
2022/09/08 | 2,091 | 2,115 | 2,045 | 2,079 | 545,100 |
2022/09/07 | 2,020 | 2,058 | 1,951 | 2,045 | 989,200 |
2022/09/06 | 2,099 | 2,132 | 2,040 | 2,059 | 897,200 |
2022/09/05 | 2,063 | 2,168 | 2,055 | 2,110 | 1,120,800 |
2022/09/02 | 2,034 | 2,145 | 2,003 | 2,090 | 1,685,500 |
2022/09/01 | 2,085 | 2,118 | 2,020 | 2,045 | 807,400 |
2022/08/31 | 1,980 | 2,098 | 1,963 | 2,064 | 1,905,800 |
2022/08/30 | 1,967 | 2,057 | 1,927 | 1,945 | 1,072,600 |
2022/08/29 | 1,933 | 1,993 | 1,920 | 1,973 | 824,700 |
2022/08/26 | 2,041 | 2,049 | 1,931 | 2,005 | 1,172,400 |
2022/08/25 | 1,956 | 2,029 | 1,934 | 2,015 | 970,300 |
2022/08/24 | 1,950 | 1,977 | 1,916 | 1,928 | 584,600 |
2022/08/23 | 1,840 | 1,967 | 1,821 | 1,936 | 1,042,900 |
2022/08/22 | 1,825 | 1,900 | 1,801 | 1,870 | 932,200 |
2022/08/19 | 1,942 | 2,012 | 1,854 | 1,868 | 1,120,600 |
2022/08/18 | 1,886 | 1,952 | 1,805 | 1,933 | 1,441,000 |
2022/08/17 | 1,935 | 2,020 | 1,912 | 1,942 | 1,859,800 |
2022/08/16 | 1,852 | 2,169 | 1,852 | 1,997 | 6,583,800 |
2022/08/15 | 1,769 | 1,769 | 1,765 | 1,769 | 648,800 |
2022/08/12 | 1,514 | 1,523 | 1,467 | 1,469 | 501,500 |
2022/08/10 | 1,496 | 1,496 | 1,451 | 1,480 | 473,300 |
2022/08/09 | 1,514 | 1,548 | 1,498 | 1,512 | 423,100 |
2022/08/08 | 1,500 | 1,551 | 1,491 | 1,546 | 509,200 |
2022/08/05 | 1,535 | 1,545 | 1,481 | 1,501 | 730,400 |
2022/08/04 | 1,582 | 1,603 | 1,527 | 1,550 | 1,144,600 |
2022/08/03 | 1,471 | 1,532 | 1,469 | 1,526 | 1,515,600 |
2022/08/02 | 1,445 | 1,468 | 1,389 | 1,441 | 1,369,300 |
2022/08/01 | 1,283 | 1,438 | 1,271 | 1,431 | 1,794,600 |
2022/07/29 | 1,255 | 1,290 | 1,255 | 1,282 | 464,600 |
2022/07/28 | 1,235 | 1,281 | 1,218 | 1,252 | 883,700 |
2022/07/27 | 1,184 | 1,212 | 1,181 | 1,200 | 408,500 |
2022/07/26 | 1,185 | 1,209 | 1,176 | 1,198 | 547,600 |
2022/07/25 | 1,253 | 1,262 | 1,210 | 1,213 | 771,300 |
2022/07/22 | 1,303 | 1,322 | 1,281 | 1,297 | 717,600 |
2022/07/21 | 1,259 | 1,336 | 1,259 | 1,305 | 1,054,200 |
2022/07/20 | 1,249 | 1,257 | 1,232 | 1,241 | 543,600 |
2022/07/19 | 1,195 | 1,232 | 1,170 | 1,225 | 652,300 |
2022/07/15 | 1,177 | 1,207 | 1,159 | 1,190 | 584,800 |
2022/07/14 | 1,153 | 1,213 | 1,135 | 1,201 | 760,400 |
2022/07/13 | 1,163 | 1,180 | 1,147 | 1,175 | 503,900 |
2022/07/12 | 1,175 | 1,179 | 1,147 | 1,170 | 853,300 |
2022/07/11 | 1,228 | 1,263 | 1,205 | 1,205 | 1,151,600 |
2022/07/08 | 1,160 | 1,236 | 1,160 | 1,216 | 1,691,900 |
2022/07/07 | 1,157 | 1,168 | 1,107 | 1,121 | 699,800 |
2022/07/06 | 1,178 | 1,210 | 1,155 | 1,155 | 782,800 |
2022/07/05 | 1,126 | 1,162 | 1,120 | 1,157 | 766,900 |
2022/07/04 | 1,130 | 1,143 | 1,079 | 1,096 | 631,600 |
2022/07/01 | 1,168 | 1,186 | 1,086 | 1,100 | 1,074,400 |
2022/06/30 | 1,206 | 1,235 | 1,179 | 1,187 | 795,800 |
2022/06/29 | 1,162 | 1,200 | 1,155 | 1,196 | 906,800 |
2022/06/28 | 1,214 | 1,225 | 1,182 | 1,199 | 833,900 |
2022/06/27 | 1,263 | 1,273 | 1,207 | 1,247 | 1,502,500 |
2022/06/24 | 1,138 | 1,249 | 1,138 | 1,233 | 2,151,600 |
2022/06/23 | 1,089 | 1,154 | 1,081 | 1,085 | 1,301,300 |
2022/06/22 | 1,096 | 1,112 | 1,060 | 1,101 | 1,222,000 |
2022/06/21 | 1,028 | 1,128 | 1,023 | 1,085 | 1,629,300 |
2022/06/20 | 999 | 1,038 | 972 | 1,002 | 1,430,100 |
2022/06/17 | 1,001 | 1,012 | 944 | 969 | 1,409,800 |
2022/06/16 | 1,117 | 1,124 | 1,041 | 1,044 | 893,500 |
2022/06/15 | 1,061 | 1,092 | 1,033 | 1,052 | 733,700 |
2022/06/14 | 1,081 | 1,104 | 1,051 | 1,087 | 985,000 |
2022/06/13 | 1,170 | 1,174 | 1,111 | 1,121 | 1,103,400 |
2022/06/10 | 1,225 | 1,294 | 1,216 | 1,230 | 1,414,800 |
2022/06/09 | 1,243 | 1,294 | 1,225 | 1,257 | 1,308,800 |
2022/06/08 | 1,151 | 1,244 | 1,148 | 1,240 | 1,615,100 |
2022/06/07 | 1,107 | 1,171 | 1,078 | 1,149 | 1,382,500 |
2022/06/06 | 1,032 | 1,129 | 1,017 | 1,120 | 1,622,500 |
2022/06/03 | 1,041 | 1,064 | 1,013 | 1,016 | 834,300 |
2022/06/02 | 1,055 | 1,056 | 1,010 | 1,011 | 887,000 |
2022/06/01 | 1,089 | 1,108 | 1,072 | 1,073 | 556,000 |
2022/05/31 | 1,129 | 1,129 | 1,076 | 1,095 | 1,184,400 |
2022/05/30 | 1,118 | 1,149 | 1,077 | 1,129 | 880,800 |
2022/05/27 | 1,185 | 1,186 | 1,088 | 1,088 | 1,279,600 |
2022/05/26 | 1,116 | 1,209 | 1,114 | 1,156 | 1,393,400 |
2022/05/25 | 1,137 | 1,140 | 1,096 | 1,098 | 582,500 |
2022/05/24 | 1,186 | 1,198 | 1,110 | 1,110 | 1,099,900 |
2022/05/23 | 1,202 | 1,217 | 1,158 | 1,212 | 1,456,000 |
2022/05/20 | 1,083 | 1,118 | 1,058 | 1,112 | 912,500 |
2022/05/19 | 1,061 | 1,088 | 1,047 | 1,053 | 820,500 |
2022/05/18 | 1,148 | 1,167 | 1,098 | 1,129 | 859,700 |
2022/05/17 | 1,070 | 1,156 | 1,070 | 1,136 | 1,609,100 |
2022/05/16 | 1,070 | 1,122 | 1,064 | 1,122 | 786,300 |
2022/05/13 | 971 | 972 | 958 | 972 | 527,700 |
2022/05/12 | 890 | 891 | 818 | 822 | 1,434,800 |
2022/05/11 | 915 | 940 | 876 | 932 | 812,500 |
2022/05/10 | 916 | 921 | 867 | 911 | 1,108,900 |
2022/05/09 | 967 | 981 | 922 | 930 | 916,500 |
2022/05/06 | 1,009 | 1,020 | 986 | 1,006 | 751,400 |
2022/05/02 | 1,024 | 1,035 | 988 | 1,025 | 987,000 |
2022/04/28 | 1,074 | 1,104 | 1,036 | 1,045 | 1,023,900 |
2022/04/27 | 1,061 | 1,104 | 1,055 | 1,104 | 1,083,600 |
2022/04/26 | 1,035 | 1,116 | 1,030 | 1,112 | 1,241,400 |
2022/04/25 | 990 | 1,043 | 988 | 1,021 | 1,020,400 |
2022/04/22 | 1,037 | 1,059 | 1,013 | 1,020 | 1,135,600 |
2022/04/21 | 1,068 | 1,117 | 1,035 | 1,092 | 1,536,400 |
2022/04/20 | 1,183 | 1,188 | 1,092 | 1,092 | 1,424,200 |
2022/04/19 | 1,210 | 1,219 | 1,143 | 1,159 | 1,084,000 |
2022/04/18 | 1,230 | 1,230 | 1,175 | 1,193 | 1,023,500 |
2022/04/15 | 1,247 | 1,269 | 1,236 | 1,250 | 1,100,500 |
2022/04/14 | 1,329 | 1,374 | 1,265 | 1,299 | 2,220,500 |
2022/04/13 | 1,255 | 1,331 | 1,255 | 1,287 | 1,383,200 |
2022/04/12 | 1,250 | 1,280 | 1,223 | 1,250 | 1,537,900 |
2022/04/11 | 1,370 | 1,385 | 1,281 | 1,292 | 2,400,100 |
2022/04/08 | 1,326 | 1,362 | 1,293 | 1,343 | 2,374,100 |
2022/04/07 | 1,268 | 1,306 | 1,214 | 1,237 | 1,666,500 |
2022/04/06 | 1,329 | 1,364 | 1,281 | 1,358 | 2,243,700 |
2022/04/05 | 1,388 | 1,406 | 1,327 | 1,384 | 1,797,500 |
2022/04/04 | 1,281 | 1,354 | 1,275 | 1,345 | 1,942,900 |
2022/04/01 | 1,256 | 1,293 | 1,223 | 1,253 | 1,689,100 |
2022/03/31 | 1,284 | 1,347 | 1,271 | 1,286 | 2,544,000 |
2022/03/30 | 1,230 | 1,328 | 1,222 | 1,314 | 2,791,200 |
2022/03/29 | 1,192 | 1,255 | 1,174 | 1,205 | 2,406,200 |
2022/03/28 | 1,201 | 1,208 | 1,115 | 1,158 | 2,110,400 |
2022/03/25 | 1,230 | 1,262 | 1,175 | 1,220 | 2,973,800 |
2022/03/24 | 1,095 | 1,275 | 1,086 | 1,245 | 3,319,100 |
2022/03/23 | 1,097 | 1,154 | 1,073 | 1,125 | 2,123,700 |
2022/03/22 | 1,191 | 1,208 | 1,037 | 1,065 | 3,701,700 |
2022/03/18 | 1,060 | 1,197 | 1,042 | 1,153 | 4,548,500 |
2022/03/17 | 920 | 1,035 | 906 | 1,035 | 3,626,200 |
2022/03/16 | 946 | 960 | 861 | 885 | 1,470,100 |
2022/03/15 | 916 | 922 | 874 | 916 | 1,654,800 |
2022/03/14 | 926 | 977 | 912 | 945 | 1,527,700 |
2022/03/11 | 983 | 989 | 896 | 908 | 2,069,300 |
2022/03/10 | 905 | 1,003 | 892 | 993 | 2,404,800 |
2022/03/09 | 882 | 915 | 843 | 855 | 988,000 |
2022/03/08 | 881 | 960 | 859 | 883 | 1,430,800 |
2022/03/07 | 972 | 1,028 | 877 | 892 | 2,515,900 |
2022/03/04 | 937 | 988 | 853 | 976 | 2,274,500 |
2022/03/03 | 1,040 | 1,051 | 891 | 899 | 1,727,700 |
2022/03/02 | 981 | 1,017 | 940 | 1,010 | 1,525,000 |
2022/03/01 | 855 | 996 | 842 | 996 | 1,728,400 |
2022/02/28 | 851 | 886 | 824 | 846 | 1,069,000 |
2022/02/25 | 809 | 845 | 786 | 836 | 745,900 |
2022/02/24 | 803 | 814 | 753 | 760 | 843,900 |
2022/02/22 | 814 | 839 | 796 | 810 | 691,800 |
2022/02/21 | 851 | 864 | 801 | 834 | 995,000 |
2022/02/18 | 877 | 917 | 867 | 885 | 846,400 |
2022/02/17 | 927 | 935 | 877 | 892 | 1,351,900 |
2022/02/16 | 970 | 978 | 946 | 957 | 1,062,600 |
2022/02/15 | 999 | 1,009 | 949 | 955 | 1,150,600 |
2022/02/14 | 1,065 | 1,070 | 1,016 | 1,026 | 469,400 |
2022/02/10 | 1,122 | 1,175 | 1,093 | 1,129 | 740,300 |
2022/02/09 | 1,085 | 1,114 | 1,057 | 1,092 | 464,800 |
2022/02/08 | 1,073 | 1,106 | 1,045 | 1,055 | 565,800 |
2022/02/07 | 1,182 | 1,182 | 1,080 | 1,092 | 679,500 |
2022/02/04 | 1,186 | 1,217 | 1,142 | 1,192 | 431,600 |
2022/02/03 | 1,226 | 1,248 | 1,198 | 1,216 | 431,900 |
2022/02/02 | 1,186 | 1,280 | 1,186 | 1,280 | 609,700 |
2022/02/01 | 1,242 | 1,388 | 1,172 | 1,190 | 596,400 |
2022/01/31 | 1,183 | 1,219 | 1,153 | 1,203 | 438,800 |
2022/01/28 | 1,154 | 1,178 | 1,119 | 1,153 | 597,900 |
2022/01/27 | 1,224 | 1,239 | 1,124 | 1,148 | 518,300 |
2022/01/26 | 1,230 | 1,264 | 1,207 | 1,254 | 417,200 |
2022/01/25 | 1,345 | 1,376 | 1,234 | 1,257 | 508,300 |
2022/01/24 | 1,325 | 1,331 | 1,266 | 1,320 | 420,300 |
2022/01/21 | 1,365 | 1,390 | 1,331 | 1,364 | 331,000 |
2022/01/20 | 1,354 | 1,414 | 1,341 | 1,395 | 427,900 |
2022/01/19 | 1,451 | 1,475 | 1,368 | 1,378 | 499,900 |
2022/01/18 | 1,489 | 1,534 | 1,461 | 1,499 | 444,900 |
2022/01/17 | 1,538 | 1,563 | 1,508 | 1,518 | 360,200 |
2022/01/14 | 1,590 | 1,599 | 1,541 | 1,555 | 406,200 |
2022/01/13 | 1,705 | 1,715 | 1,640 | 1,649 | 270,800 |
2022/01/12 | 1,758 | 1,790 | 1,701 | 1,729 | 295,400 |
2022/01/11 | 1,715 | 1,724 | 1,663 | 1,707 | 353,700 |
2022/01/07 | 1,788 | 1,798 | 1,704 | 1,733 | 286,500 |
2022/01/06 | 1,777 | 1,814 | 1,753 | 1,780 | 502,800 |
2022/01/05 | 1,966 | 1,981 | 1,799 | 1,833 | 876,200 |
2022/01/04 | 1,984 | 2,009 | 1,938 | 1,994 | 159,600 |