ギフトホールディングス(9279)の株価時系列情報
ギフトホールディングス(9279)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 3,760 | 3,770 | 3,715 | 3,760 | 58,400 |
| 2026/02/03 | 3,705 | 3,800 | 3,690 | 3,765 | 79,300 |
| 2026/02/02 | 3,710 | 3,745 | 3,655 | 3,725 | 92,200 |
| 2026/01/30 | 3,645 | 3,700 | 3,615 | 3,675 | 49,600 |
| 2026/01/29 | 3,685 | 3,690 | 3,605 | 3,645 | 61,000 |
| 2026/01/28 | 3,755 | 3,765 | 3,695 | 3,700 | 59,700 |
| 2026/01/27 | 3,815 | 3,815 | 3,740 | 3,780 | 51,800 |
| 2026/01/26 | 3,820 | 3,820 | 3,690 | 3,745 | 91,600 |
| 2026/01/23 | 3,795 | 3,865 | 3,795 | 3,815 | 65,800 |
| 2026/01/22 | 3,755 | 3,820 | 3,750 | 3,820 | 55,400 |
| 2026/01/21 | 3,830 | 3,840 | 3,775 | 3,775 | 80,000 |
| 2026/01/20 | 3,850 | 3,850 | 3,770 | 3,805 | 65,500 |
| 2026/01/19 | 3,850 | 3,945 | 3,785 | 3,785 | 116,500 |
| 2026/01/16 | 3,770 | 3,850 | 3,720 | 3,850 | 86,600 |
| 2026/01/15 | 3,750 | 3,785 | 3,705 | 3,720 | 72,600 |
| 2026/01/14 | 3,720 | 3,765 | 3,705 | 3,755 | 92,900 |
| 2026/01/13 | 3,805 | 3,835 | 3,710 | 3,720 | 125,800 |
| 2026/01/09 | 3,770 | 3,810 | 3,715 | 3,805 | 88,700 |
| 2026/01/08 | 3,670 | 3,745 | 3,665 | 3,710 | 145,000 |
| 2026/01/07 | 3,560 | 3,675 | 3,525 | 3,675 | 143,500 |
| 2026/01/06 | 3,425 | 3,605 | 3,425 | 3,565 | 154,400 |
| 2026/01/05 | 3,365 | 3,445 | 3,325 | 3,415 | 92,500 |
| 2025/12/30 | 3,465 | 3,490 | 3,360 | 3,360 | 71,300 |
| 2025/12/29 | 3,440 | 3,500 | 3,410 | 3,495 | 114,500 |
| 2025/12/26 | 3,460 | 3,480 | 3,415 | 3,440 | 110,300 |
| 2025/12/25 | 3,410 | 3,530 | 3,395 | 3,475 | 135,400 |
| 2025/12/24 | 3,350 | 3,400 | 3,325 | 3,370 | 135,900 |
| 2025/12/23 | 3,210 | 3,315 | 3,190 | 3,280 | 102,400 |
| 2025/12/22 | 3,305 | 3,340 | 3,130 | 3,165 | 120,500 |
| 2025/12/19 | 3,270 | 3,330 | 3,225 | 3,310 | 138,400 |
| 2025/12/18 | 3,290 | 3,295 | 3,240 | 3,265 | 83,300 |
| 2025/12/17 | 3,295 | 3,305 | 3,210 | 3,260 | 129,800 |
| 2025/12/16 | 3,275 | 3,460 | 3,210 | 3,225 | 473,800 |
| 2025/12/15 | 3,140 | 3,275 | 3,105 | 3,205 | 206,700 |
| 2025/12/12 | 3,105 | 3,145 | 3,075 | 3,095 | 92,400 |
| 2025/12/11 | 3,165 | 3,180 | 3,060 | 3,075 | 109,900 |
| 2025/12/10 | 3,175 | 3,195 | 3,160 | 3,175 | 40,200 |
| 2025/12/09 | 3,210 | 3,230 | 3,135 | 3,180 | 75,300 |
| 2025/12/08 | 3,175 | 3,250 | 3,130 | 3,230 | 63,400 |
| 2025/12/05 | 3,230 | 3,235 | 3,165 | 3,175 | 73,000 |
| 2025/12/04 | 3,205 | 3,275 | 3,190 | 3,260 | 65,000 |
| 2025/12/03 | 3,300 | 3,330 | 3,190 | 3,220 | 74,900 |
| 2025/12/02 | 3,315 | 3,340 | 3,300 | 3,320 | 34,200 |
| 2025/12/01 | 3,310 | 3,365 | 3,285 | 3,320 | 63,700 |
| 2025/11/28 | 3,320 | 3,330 | 3,280 | 3,310 | 35,500 |
| 2025/11/27 | 3,270 | 3,290 | 3,255 | 3,290 | 27,900 |
| 2025/11/26 | 3,240 | 3,285 | 3,225 | 3,285 | 28,800 |
| 2025/11/25 | 3,285 | 3,285 | 3,190 | 3,240 | 59,200 |
| 2025/11/21 | 3,155 | 3,315 | 3,120 | 3,285 | 107,200 |
| 2025/11/20 | 3,135 | 3,215 | 3,125 | 3,155 | 110,000 |
| 2025/11/19 | 3,100 | 3,185 | 3,090 | 3,135 | 53,200 |
| 2025/11/18 | 3,195 | 3,195 | 3,100 | 3,105 | 57,700 |
| 2025/11/17 | 3,295 | 3,295 | 3,140 | 3,180 | 85,200 |
| 2025/11/14 | 3,310 | 3,370 | 3,305 | 3,340 | 97,000 |
| 2025/11/13 | 3,295 | 3,310 | 3,255 | 3,300 | 29,800 |
| 2025/11/12 | 3,225 | 3,305 | 3,210 | 3,265 | 54,400 |
| 2025/11/11 | 3,265 | 3,285 | 3,195 | 3,225 | 61,000 |
| 2025/11/10 | 3,230 | 3,275 | 3,200 | 3,235 | 58,200 |
| 2025/11/07 | 3,135 | 3,225 | 3,100 | 3,225 | 66,500 |
| 2025/11/06 | 3,155 | 3,185 | 3,115 | 3,140 | 57,500 |
| 2025/11/05 | 3,075 | 3,200 | 3,070 | 3,115 | 106,000 |
| 2025/11/04 | 3,205 | 3,215 | 3,085 | 3,095 | 101,500 |
| 2025/10/31 | 3,210 | 3,260 | 3,150 | 3,230 | 153,600 |
| 2025/10/30 | 3,310 | 3,330 | 3,190 | 3,190 | 316,800 |
| 2025/10/29 | 3,410 | 3,410 | 3,325 | 3,340 | 437,900 |
| 2025/10/28 | 3,375 | 3,390 | 3,345 | 3,360 | 105,400 |
| 2025/10/27 | 3,390 | 3,390 | 3,350 | 3,380 | 100,000 |
| 2025/10/24 | 3,410 | 3,425 | 3,360 | 3,360 | 81,200 |
| 2025/10/23 | 3,430 | 3,470 | 3,410 | 3,470 | 105,600 |
| 2025/10/22 | 3,420 | 3,435 | 3,385 | 3,385 | 52,900 |
| 2025/10/21 | 3,410 | 3,415 | 3,330 | 3,385 | 68,400 |
| 2025/10/20 | 3,465 | 3,470 | 3,355 | 3,360 | 114,200 |
| 2025/10/17 | 3,375 | 3,475 | 3,375 | 3,440 | 66,300 |
| 2025/10/16 | 3,425 | 3,475 | 3,380 | 3,395 | 81,100 |
| 2025/10/15 | 3,460 | 3,490 | 3,410 | 3,440 | 78,500 |
| 2025/10/14 | 3,440 | 3,490 | 3,410 | 3,415 | 166,900 |
| 2025/10/10 | 3,445 | 3,470 | 3,390 | 3,390 | 119,900 |
| 2025/10/09 | 3,420 | 3,485 | 3,415 | 3,440 | 144,000 |
| 2025/10/08 | 3,395 | 3,470 | 3,395 | 3,435 | 158,700 |
| 2025/10/07 | 3,390 | 3,455 | 3,355 | 3,425 | 117,800 |
| 2025/10/06 | 3,390 | 3,395 | 3,280 | 3,320 | 104,800 |
| 2025/10/03 | 3,295 | 3,335 | 3,260 | 3,335 | 83,800 |
| 2025/10/02 | 3,235 | 3,290 | 3,220 | 3,260 | 119,300 |
| 2025/10/01 | 3,310 | 3,310 | 3,170 | 3,180 | 175,800 |
| 2025/09/30 | 3,405 | 3,425 | 3,315 | 3,315 | 165,600 |
| 2025/09/29 | 3,525 | 3,525 | 3,420 | 3,425 | 193,700 |
| 2025/09/26 | 3,635 | 3,660 | 3,465 | 3,485 | 164,300 |
| 2025/09/25 | 3,565 | 3,620 | 3,510 | 3,575 | 133,100 |
| 2025/09/24 | 3,675 | 3,690 | 3,575 | 3,580 | 157,900 |
| 2025/09/22 | 3,680 | 3,690 | 3,605 | 3,635 | 166,300 |
| 2025/09/19 | 3,690 | 3,710 | 3,600 | 3,675 | 294,700 |
| 2025/09/18 | 3,480 | 3,510 | 3,415 | 3,490 | 189,000 |
| 2025/09/17 | 3,265 | 3,510 | 3,255 | 3,465 | 281,100 |
| 2025/09/16 | 3,415 | 3,530 | 3,305 | 3,335 | 635,000 |
| 2025/09/12 | 3,125 | 3,155 | 3,090 | 3,135 | 270,800 |
| 2025/09/11 | 3,090 | 3,095 | 3,055 | 3,065 | 94,500 |
| 2025/09/10 | 3,070 | 3,100 | 3,040 | 3,075 | 135,500 |
| 2025/09/09 | 3,020 | 3,065 | 3,000 | 3,020 | 111,200 |
| 2025/09/08 | 3,000 | 3,050 | 2,993 | 3,035 | 96,100 |
| 2025/09/05 | 3,075 | 3,095 | 2,995 | 3,000 | 151,300 |
| 2025/09/04 | 3,010 | 3,070 | 3,000 | 3,060 | 159,300 |
| 2025/09/03 | 3,000 | 3,020 | 2,943 | 2,960 | 137,400 |
| 2025/09/02 | 3,040 | 3,050 | 2,980 | 2,986 | 172,000 |
| 2025/09/01 | 3,010 | 3,050 | 2,986 | 3,045 | 160,500 |
| 2025/08/29 | 3,090 | 3,110 | 3,045 | 3,055 | 109,100 |
| 2025/08/28 | 3,120 | 3,120 | 3,060 | 3,085 | 119,300 |
| 2025/08/27 | 3,110 | 3,150 | 3,045 | 3,120 | 182,600 |
| 2025/08/26 | 3,045 | 3,125 | 3,000 | 3,105 | 149,300 |
| 2025/08/25 | 3,125 | 3,125 | 3,050 | 3,075 | 142,400 |
| 2025/08/22 | 3,145 | 3,150 | 3,080 | 3,090 | 135,700 |
| 2025/08/21 | 3,220 | 3,225 | 3,125 | 3,135 | 149,000 |
| 2025/08/20 | 3,290 | 3,290 | 3,215 | 3,235 | 139,600 |
| 2025/08/19 | 3,310 | 3,325 | 3,270 | 3,300 | 105,700 |
| 2025/08/18 | 3,345 | 3,360 | 3,295 | 3,295 | 108,900 |
| 2025/08/15 | 3,360 | 3,410 | 3,320 | 3,345 | 98,100 |
| 2025/08/14 | 3,390 | 3,400 | 3,355 | 3,380 | 50,900 |
| 2025/08/13 | 3,420 | 3,420 | 3,360 | 3,390 | 77,700 |
| 2025/08/12 | 3,405 | 3,490 | 3,405 | 3,450 | 110,400 |
| 2025/08/08 | 3,370 | 3,400 | 3,345 | 3,375 | 85,400 |
| 2025/08/07 | 3,320 | 3,365 | 3,310 | 3,355 | 73,600 |
| 2025/08/06 | 3,340 | 3,340 | 3,235 | 3,310 | 165,000 |
| 2025/08/05 | 3,440 | 3,440 | 3,340 | 3,360 | 113,900 |
| 2025/08/04 | 3,440 | 3,450 | 3,390 | 3,400 | 73,400 |
| 2025/08/01 | 3,500 | 3,545 | 3,445 | 3,460 | 96,700 |
| 2025/07/31 | 3,470 | 3,535 | 3,435 | 3,510 | 110,400 |
| 2025/07/30 | 3,435 | 3,485 | 3,405 | 3,430 | 180,300 |
| 2025/07/29 | 3,455 | 3,470 | 3,395 | 3,455 | 103,700 |
| 2025/07/28 | 3,395 | 3,450 | 3,360 | 3,450 | 99,200 |
| 2025/07/25 | 3,385 | 3,435 | 3,340 | 3,360 | 84,700 |
| 2025/07/24 | 3,470 | 3,500 | 3,405 | 3,440 | 92,100 |
| 2025/07/23 | 3,415 | 3,455 | 3,360 | 3,440 | 120,600 |
| 2025/07/22 | 3,280 | 3,415 | 3,220 | 3,395 | 141,300 |
| 2025/07/18 | 3,420 | 3,480 | 3,230 | 3,240 | 173,700 |
| 2025/07/17 | 3,360 | 3,415 | 3,350 | 3,395 | 103,300 |
| 2025/07/16 | 3,325 | 3,365 | 3,315 | 3,360 | 82,100 |
| 2025/07/15 | 3,385 | 3,400 | 3,330 | 3,330 | 75,400 |
| 2025/07/14 | 3,385 | 3,420 | 3,310 | 3,360 | 80,400 |
| 2025/07/11 | 3,460 | 3,485 | 3,380 | 3,385 | 87,600 |
| 2025/07/10 | 3,355 | 3,445 | 3,350 | 3,425 | 102,900 |
| 2025/07/09 | 3,390 | 3,465 | 3,360 | 3,375 | 111,400 |
| 2025/07/08 | 3,355 | 3,370 | 3,315 | 3,370 | 94,200 |
| 2025/07/07 | 3,330 | 3,380 | 3,320 | 3,355 | 61,500 |
| 2025/07/04 | 3,385 | 3,405 | 3,315 | 3,325 | 67,200 |
| 2025/07/03 | 3,385 | 3,390 | 3,315 | 3,375 | 138,500 |
| 2025/07/02 | 3,385 | 3,445 | 3,330 | 3,390 | 149,800 |
| 2025/07/01 | 3,495 | 3,550 | 3,440 | 3,455 | 169,100 |
| 2025/06/30 | 3,660 | 3,660 | 3,520 | 3,525 | 157,400 |
| 2025/06/27 | 3,645 | 3,660 | 3,550 | 3,590 | 103,000 |
| 2025/06/26 | 3,685 | 3,685 | 3,470 | 3,605 | 235,400 |
| 2025/06/25 | 3,630 | 3,710 | 3,560 | 3,705 | 79,900 |
| 2025/06/24 | 3,705 | 3,745 | 3,630 | 3,635 | 118,800 |
| 2025/06/23 | 3,650 | 3,670 | 3,610 | 3,610 | 54,000 |
| 2025/06/20 | 3,645 | 3,710 | 3,625 | 3,660 | 121,800 |
| 2025/06/19 | 3,665 | 3,730 | 3,605 | 3,680 | 194,600 |
| 2025/06/18 | 3,625 | 3,885 | 3,615 | 3,805 | 217,900 |
| 2025/06/17 | 3,645 | 3,670 | 3,575 | 3,615 | 109,300 |
| 2025/06/16 | 3,895 | 3,905 | 3,440 | 3,625 | 442,400 |
| 2025/06/13 | 3,960 | 3,960 | 3,775 | 3,825 | 172,500 |
| 2025/06/12 | 3,950 | 4,010 | 3,905 | 3,955 | 106,400 |
| 2025/06/11 | 3,915 | 4,045 | 3,900 | 3,990 | 137,800 |
| 2025/06/10 | 3,955 | 3,960 | 3,885 | 3,920 | 102,300 |
| 2025/06/09 | 3,800 | 3,960 | 3,785 | 3,955 | 134,400 |
| 2025/06/06 | 3,580 | 3,830 | 3,575 | 3,765 | 236,800 |
| 2025/06/05 | 3,550 | 3,610 | 3,500 | 3,560 | 142,100 |
| 2025/06/04 | 3,600 | 3,625 | 3,550 | 3,565 | 83,800 |
| 2025/06/03 | 3,615 | 3,620 | 3,565 | 3,580 | 52,300 |
| 2025/06/02 | 3,575 | 3,600 | 3,540 | 3,595 | 52,100 |
| 2025/05/30 | 3,535 | 3,610 | 3,525 | 3,595 | 51,400 |
| 2025/05/29 | 3,640 | 3,650 | 3,560 | 3,570 | 64,000 |
| 2025/05/28 | 3,590 | 3,645 | 3,570 | 3,640 | 96,100 |
| 2025/05/27 | 3,570 | 3,615 | 3,560 | 3,605 | 80,300 |
| 2025/05/26 | 3,510 | 3,600 | 3,495 | 3,575 | 96,200 |
| 2025/05/23 | 3,360 | 3,520 | 3,360 | 3,510 | 110,500 |
| 2025/05/22 | 3,335 | 3,395 | 3,300 | 3,330 | 57,400 |
| 2025/05/21 | 3,370 | 3,395 | 3,320 | 3,335 | 62,700 |
| 2025/05/20 | 3,415 | 3,435 | 3,365 | 3,380 | 59,800 |
| 2025/05/19 | 3,400 | 3,450 | 3,350 | 3,410 | 81,500 |
| 2025/05/16 | 3,375 | 3,440 | 3,355 | 3,430 | 57,000 |
| 2025/05/15 | 3,400 | 3,430 | 3,310 | 3,375 | 88,400 |
| 2025/05/14 | 3,350 | 3,365 | 3,310 | 3,360 | 98,100 |
| 2025/05/13 | 3,405 | 3,445 | 3,365 | 3,380 | 84,000 |
| 2025/05/12 | 3,465 | 3,485 | 3,330 | 3,435 | 169,600 |
| 2025/05/09 | 3,520 | 3,625 | 3,510 | 3,535 | 145,500 |
| 2025/05/08 | 3,560 | 3,590 | 3,465 | 3,520 | 140,900 |
| 2025/05/07 | 3,515 | 3,590 | 3,500 | 3,560 | 103,500 |
| 2025/05/02 | 3,460 | 3,525 | 3,435 | 3,455 | 87,400 |
| 2025/05/01 | 3,530 | 3,540 | 3,420 | 3,430 | 184,300 |
| 2025/04/30 | 3,640 | 3,700 | 3,595 | 3,600 | 100,900 |
| 2025/04/28 | 3,540 | 3,685 | 3,535 | 3,605 | 409,500 |
| 2025/04/25 | 3,500 | 3,585 | 3,460 | 3,515 | 697,000 |
| 2025/04/24 | 3,620 | 3,630 | 3,450 | 3,480 | 228,300 |
| 2025/04/23 | 3,615 | 3,655 | 3,565 | 3,610 | 169,200 |
| 2025/04/22 | 3,670 | 3,690 | 3,555 | 3,585 | 180,200 |
| 2025/04/21 | 3,530 | 3,635 | 3,520 | 3,625 | 149,900 |
| 2025/04/18 | 3,380 | 3,540 | 3,355 | 3,540 | 194,700 |
| 2025/04/17 | 3,225 | 3,355 | 3,190 | 3,355 | 198,800 |
| 2025/04/16 | 3,205 | 3,235 | 3,170 | 3,190 | 158,000 |
| 2025/04/15 | 3,195 | 3,245 | 3,175 | 3,200 | 116,900 |
| 2025/04/14 | 3,120 | 3,235 | 3,100 | 3,195 | 165,400 |
| 2025/04/11 | 3,015 | 3,090 | 2,983 | 3,070 | 176,900 |