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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,190 | 1,197 | 1,159 | 1,192 | 289,200 |
| 2024/04/25 | 1,225 | 1,234 | 1,198 | 1,207 | 243,900 |
| 2024/04/24 | 1,231 | 1,245 | 1,221 | 1,223 | 158,500 |
| 2024/04/23 | 1,261 | 1,267 | 1,219 | 1,220 | 257,600 |
| 2024/04/22 | 1,216 | 1,252 | 1,206 | 1,252 | 252,600 |
| 2024/04/19 | 1,250 | 1,251 | 1,209 | 1,216 | 334,000 |
| 2024/04/18 | 1,233 | 1,275 | 1,220 | 1,264 | 262,600 |
| 2024/04/17 | 1,249 | 1,249 | 1,189 | 1,228 | 257,000 |
| 2024/04/16 | 1,225 | 1,244 | 1,204 | 1,238 | 257,900 |
| 2024/04/15 | 1,233 | 1,261 | 1,226 | 1,253 | 210,900 |
| 2024/04/12 | 1,274 | 1,295 | 1,254 | 1,268 | 244,900 |
| 2024/04/11 | 1,299 | 1,299 | 1,257 | 1,265 | 304,400 |
| 2024/04/10 | 1,366 | 1,366 | 1,312 | 1,312 | 221,000 |
| 2024/04/09 | 1,328 | 1,353 | 1,299 | 1,351 | 286,000 |
| 2024/04/08 | 1,308 | 1,327 | 1,285 | 1,324 | 341,900 |
| 2024/04/05 | 1,289 | 1,291 | 1,274 | 1,279 | 325,500 |
| 2024/04/04 | 1,299 | 1,320 | 1,281 | 1,315 | 444,600 |
| 2024/04/03 | 1,257 | 1,303 | 1,246 | 1,301 | 537,100 |
| 2024/04/02 | 1,325 | 1,325 | 1,271 | 1,278 | 557,300 |
| 2024/04/01 | 1,372 | 1,375 | 1,339 | 1,341 | 283,100 |
| 2024/03/29 | 1,322 | 1,355 | 1,314 | 1,351 | 326,800 |
| 2024/03/28 | 1,320 | 1,337 | 1,316 | 1,337 | 290,700 |
| 2024/03/27 | 1,335 | 1,339 | 1,322 | 1,325 | 215,300 |
| 2024/03/26 | 1,322 | 1,347 | 1,319 | 1,331 | 198,200 |
| 2024/03/25 | 1,390 | 1,410 | 1,335 | 1,338 | 316,700 |
| 2024/03/22 | 1,350 | 1,371 | 1,329 | 1,367 | 427,300 |
| 2024/03/21 | 1,406 | 1,420 | 1,375 | 1,375 | 370,400 |
| 2024/03/19 | 1,381 | 1,413 | 1,352 | 1,380 | 407,100 |
| 2024/03/18 | 1,385 | 1,392 | 1,338 | 1,379 | 540,500 |
| 2024/03/15 | 1,356 | 1,407 | 1,343 | 1,397 | 452,100 |
| 2024/03/14 | 1,388 | 1,399 | 1,369 | 1,370 | 341,600 |
| 2024/03/13 | 1,387 | 1,387 | 1,351 | 1,373 | 352,900 |
| 2024/03/12 | 1,320 | 1,369 | 1,293 | 1,365 | 515,600 |
| 2024/03/11 | 1,313 | 1,349 | 1,288 | 1,339 | 593,000 |
| 2024/03/08 | 1,325 | 1,378 | 1,324 | 1,334 | 564,300 |
| 2024/03/07 | 1,369 | 1,374 | 1,330 | 1,336 | 583,800 |
| 2024/03/06 | 1,328 | 1,394 | 1,316 | 1,368 | 613,900 |
| 2024/03/05 | 1,318 | 1,349 | 1,298 | 1,334 | 635,200 |
| 2024/03/04 | 1,364 | 1,438 | 1,355 | 1,362 | 923,400 |
| 2024/03/01 | 1,384 | 1,412 | 1,333 | 1,339 | 792,400 |
| 2024/02/29 | 1,425 | 1,425 | 1,375 | 1,384 | 843,500 |
| 2024/02/28 | 1,491 | 1,507 | 1,409 | 1,409 | 914,000 |
| 2024/02/27 | 1,426 | 1,479 | 1,408 | 1,479 | 739,400 |
| 2024/02/26 | 1,428 | 1,452 | 1,398 | 1,422 | 662,100 |
| 2024/02/22 | 1,474 | 1,502 | 1,425 | 1,434 | 743,600 |
| 2024/02/21 | 1,483 | 1,491 | 1,427 | 1,446 | 1,115,400 |
| 2024/02/20 | 1,479 | 1,564 | 1,473 | 1,519 | 1,415,200 |
| 2024/02/19 | 1,577 | 1,585 | 1,436 | 1,460 | 2,003,900 |
| 2024/02/16 | 1,704 | 1,704 | 1,544 | 1,584 | 1,544,300 |
| 2024/02/15 | 1,707 | 1,779 | 1,645 | 1,652 | 2,129,600 |
| 2024/02/14 | 1,580 | 1,593 | 1,511 | 1,547 | 1,125,500 |
| 2024/02/13 | 1,612 | 1,632 | 1,579 | 1,607 | 640,400 |
| 2024/02/09 | 1,528 | 1,623 | 1,526 | 1,593 | 767,100 |
| 2024/02/08 | 1,526 | 1,562 | 1,501 | 1,533 | 461,600 |
| 2024/02/07 | 1,558 | 1,559 | 1,507 | 1,540 | 641,500 |
| 2024/02/06 | 1,561 | 1,577 | 1,528 | 1,561 | 518,600 |
| 2024/02/05 | 1,526 | 1,594 | 1,518 | 1,563 | 673,900 |
| 2024/02/02 | 1,585 | 1,587 | 1,526 | 1,536 | 635,200 |
| 2024/02/01 | 1,595 | 1,626 | 1,574 | 1,585 | 595,500 |
| 2024/01/31 | 1,600 | 1,644 | 1,586 | 1,633 | 502,800 |
| 2024/01/30 | 1,646 | 1,653 | 1,606 | 1,611 | 523,500 |
| 2024/01/29 | 1,645 | 1,664 | 1,621 | 1,649 | 558,000 |
| 2024/01/26 | 1,656 | 1,677 | 1,634 | 1,644 | 474,400 |
| 2024/01/25 | 1,691 | 1,702 | 1,647 | 1,690 | 532,200 |
| 2024/01/24 | 1,715 | 1,718 | 1,671 | 1,704 | 767,900 |
| 2024/01/23 | 1,578 | 1,719 | 1,569 | 1,691 | 1,506,200 |
| 2024/01/22 | 1,500 | 1,587 | 1,464 | 1,563 | 834,300 |
| 2024/01/19 | 1,434 | 1,506 | 1,430 | 1,458 | 811,000 |
| 2024/01/18 | 1,418 | 1,429 | 1,395 | 1,410 | 648,200 |
| 2024/01/17 | 1,486 | 1,490 | 1,417 | 1,423 | 730,600 |
| 2024/01/16 | 1,543 | 1,547 | 1,461 | 1,461 | 822,900 |
| 2024/01/15 | 1,541 | 1,573 | 1,488 | 1,566 | 764,300 |
| 2024/01/12 | 1,680 | 1,681 | 1,555 | 1,576 | 1,270,300 |
| 2024/01/11 | 1,734 | 1,758 | 1,693 | 1,695 | 445,300 |
| 2024/01/10 | 1,736 | 1,771 | 1,717 | 1,734 | 261,500 |
| 2024/01/09 | 1,681 | 1,750 | 1,680 | 1,736 | 651,600 |
| 2024/01/05 | 1,735 | 1,735 | 1,652 | 1,652 | 774,300 |
| 2024/01/04 | 1,753 | 1,805 | 1,741 | 1,773 | 344,200 |