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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/09/06 | 1,139 | 1,172 | 1,118 | 1,132 | 401,700 |
| 2024/09/05 | 1,177 | 1,202 | 1,117 | 1,123 | 765,400 |
| 2024/09/04 | 1,233 | 1,250 | 1,181 | 1,190 | 535,600 |
| 2024/09/03 | 1,233 | 1,307 | 1,224 | 1,295 | 419,000 |
| 2024/09/02 | 1,288 | 1,290 | 1,237 | 1,261 | 387,800 |
| 2024/08/30 | 1,275 | 1,293 | 1,253 | 1,290 | 295,800 |
| 2024/08/29 | 1,255 | 1,284 | 1,252 | 1,278 | 269,300 |
| 2024/08/28 | 1,297 | 1,318 | 1,255 | 1,266 | 334,500 |
| 2024/08/27 | 1,255 | 1,284 | 1,237 | 1,282 | 376,300 |
| 2024/08/26 | 1,268 | 1,309 | 1,263 | 1,285 | 635,400 |
| 2024/08/23 | 1,195 | 1,218 | 1,187 | 1,218 | 330,800 |
| 2024/08/22 | 1,194 | 1,225 | 1,183 | 1,206 | 548,400 |
| 2024/08/21 | 1,151 | 1,180 | 1,136 | 1,138 | 278,700 |
| 2024/08/20 | 1,111 | 1,174 | 1,106 | 1,160 | 464,300 |
| 2024/08/19 | 1,113 | 1,159 | 1,076 | 1,076 | 509,300 |
| 2024/08/16 | 1,070 | 1,122 | 1,070 | 1,101 | 716,800 |
| 2024/08/15 | 1,050 | 1,051 | 958 | 1,041 | 1,064,600 |
| 2024/08/14 | 1,045 | 1,082 | 1,023 | 1,071 | 335,900 |
| 2024/08/13 | 995 | 1,041 | 980 | 1,037 | 229,600 |
| 2024/08/09 | 984 | 1,027 | 975 | 1,007 | 325,500 |
| 2024/08/08 | 967 | 1,000 | 953 | 987 | 354,600 |
| 2024/08/07 | 909 | 970 | 907 | 952 | 657,100 |
| 2024/08/06 | 971 | 1,019 | 921 | 932 | 674,900 |
| 2024/08/05 | 1,015 | 1,045 | 923 | 956 | 609,600 |
| 2024/08/02 | 1,137 | 1,140 | 1,074 | 1,075 | 461,800 |
| 2024/08/01 | 1,196 | 1,196 | 1,140 | 1,164 | 222,700 |
| 2024/07/31 | 1,168 | 1,196 | 1,155 | 1,196 | 183,500 |
| 2024/07/30 | 1,196 | 1,217 | 1,175 | 1,193 | 238,900 |
| 2024/07/29 | 1,165 | 1,204 | 1,160 | 1,204 | 207,400 |
| 2024/07/26 | 1,125 | 1,170 | 1,125 | 1,148 | 248,500 |
| 2024/07/25 | 1,131 | 1,145 | 1,095 | 1,115 | 385,000 |
| 2024/07/24 | 1,155 | 1,173 | 1,133 | 1,133 | 236,000 |
| 2024/07/23 | 1,155 | 1,189 | 1,155 | 1,178 | 273,900 |
| 2024/07/22 | 1,215 | 1,225 | 1,143 | 1,144 | 501,300 |
| 2024/07/19 | 1,192 | 1,214 | 1,175 | 1,185 | 370,400 |
| 2024/07/18 | 1,157 | 1,200 | 1,157 | 1,182 | 414,300 |
| 2024/07/17 | 1,125 | 1,163 | 1,123 | 1,162 | 301,200 |
| 2024/07/16 | 1,091 | 1,130 | 1,083 | 1,107 | 376,000 |
| 2024/07/12 | 1,030 | 1,101 | 1,023 | 1,085 | 492,700 |
| 2024/07/11 | 1,031 | 1,041 | 1,015 | 1,023 | 157,200 |
| 2024/07/10 | 1,026 | 1,047 | 1,018 | 1,031 | 162,700 |
| 2024/07/09 | 1,026 | 1,056 | 1,012 | 1,038 | 358,000 |
| 2024/07/08 | 1,047 | 1,048 | 996 | 1,005 | 408,100 |
| 2024/07/05 | 1,015 | 1,051 | 1,015 | 1,047 | 274,300 |
| 2024/07/04 | 1,028 | 1,043 | 1,019 | 1,020 | 223,200 |
| 2024/07/03 | 1,020 | 1,044 | 1,011 | 1,025 | 269,200 |
| 2024/07/02 | 1,050 | 1,058 | 1,019 | 1,026 | 329,600 |
| 2024/07/01 | 1,124 | 1,124 | 1,051 | 1,051 | 452,100 |
| 2024/06/28 | 1,126 | 1,135 | 1,112 | 1,115 | 192,300 |
| 2024/06/27 | 1,099 | 1,139 | 1,091 | 1,128 | 292,200 |
| 2024/06/26 | 1,095 | 1,115 | 1,086 | 1,094 | 257,200 |
| 2024/06/25 | 1,140 | 1,140 | 1,080 | 1,105 | 419,900 |
| 2024/06/24 | 1,130 | 1,142 | 1,113 | 1,135 | 205,700 |
| 2024/06/21 | 1,080 | 1,135 | 1,080 | 1,100 | 286,200 |
| 2024/06/20 | 1,072 | 1,096 | 1,067 | 1,084 | 129,900 |
| 2024/06/19 | 1,067 | 1,085 | 1,058 | 1,072 | 207,700 |
| 2024/06/18 | 1,127 | 1,133 | 1,069 | 1,076 | 214,600 |
| 2024/06/17 | 1,148 | 1,151 | 1,106 | 1,109 | 442,400 |
| 2024/06/14 | 1,130 | 1,171 | 1,109 | 1,160 | 450,600 |
| 2024/06/13 | 1,093 | 1,122 | 1,091 | 1,109 | 246,100 |
| 2024/06/12 | 1,070 | 1,095 | 1,070 | 1,086 | 190,100 |
| 2024/06/11 | 1,076 | 1,090 | 1,070 | 1,079 | 165,200 |
| 2024/06/10 | 1,102 | 1,108 | 1,075 | 1,077 | 290,800 |
| 2024/06/07 | 1,037 | 1,099 | 1,033 | 1,098 | 394,400 |
| 2024/06/06 | 1,070 | 1,088 | 1,044 | 1,047 | 240,600 |
| 2024/06/05 | 1,035 | 1,075 | 1,024 | 1,046 | 546,800 |
| 2024/06/04 | 1,016 | 1,073 | 1,010 | 1,021 | 591,600 |
| 2024/06/03 | 1,013 | 1,041 | 992 | 1,016 | 584,600 |
| 2024/05/31 | 1,032 | 1,049 | 1,008 | 1,023 | 454,100 |
| 2024/05/30 | 1,026 | 1,056 | 1,025 | 1,032 | 396,000 |
| 2024/05/29 | 1,100 | 1,101 | 1,049 | 1,051 | 446,800 |
| 2024/05/28 | 1,092 | 1,138 | 1,089 | 1,111 | 560,000 |
| 2024/05/27 | 1,062 | 1,080 | 1,047 | 1,074 | 210,900 |
| 2024/05/24 | 1,045 | 1,081 | 1,030 | 1,065 | 257,800 |
| 2024/05/23 | 1,052 | 1,068 | 1,041 | 1,058 | 313,300 |
| 2024/05/22 | 1,100 | 1,102 | 1,055 | 1,055 | 434,200 |
| 2024/05/21 | 1,138 | 1,149 | 1,105 | 1,105 | 267,300 |
| 2024/05/20 | 1,086 | 1,152 | 1,074 | 1,125 | 654,300 |
| 2024/05/17 | 1,121 | 1,134 | 1,085 | 1,103 | 540,100 |
| 2024/05/16 | 1,193 | 1,224 | 1,139 | 1,148 | 739,800 |
| 2024/05/15 | 1,235 | 1,265 | 1,150 | 1,172 | 1,219,900 |
| 2024/05/14 | 1,235 | 1,279 | 1,212 | 1,279 | 343,900 |
| 2024/05/13 | 1,221 | 1,253 | 1,218 | 1,234 | 235,500 |
| 2024/05/10 | 1,236 | 1,249 | 1,218 | 1,222 | 257,800 |
| 2024/05/09 | 1,234 | 1,244 | 1,213 | 1,230 | 187,800 |
| 2024/05/08 | 1,235 | 1,270 | 1,227 | 1,237 | 245,400 |
| 2024/05/07 | 1,202 | 1,269 | 1,202 | 1,254 | 394,500 |
| 2024/05/02 | 1,190 | 1,205 | 1,173 | 1,180 | 206,900 |
| 2024/05/01 | 1,169 | 1,205 | 1,162 | 1,185 | 216,100 |
| 2024/04/30 | 1,214 | 1,215 | 1,179 | 1,191 | 242,400 |
| 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 |