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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 3,000 | 3,030 | 2,932 | 3,005 | 226,900 |
| 2025/04/09 | 2,850 | 2,925 | 2,808 | 2,904 | 156,700 |
| 2025/04/08 | 2,731 | 2,893 | 2,707 | 2,884 | 245,800 |
| 2025/04/07 | 2,700 | 2,806 | 2,632 | 2,649 | 340,000 |
| 2025/04/04 | 2,795 | 2,907 | 2,783 | 2,894 | 339,000 |
| 2025/04/03 | 2,705 | 2,824 | 2,705 | 2,824 | 225,400 |
| 2025/04/02 | 2,825 | 2,840 | 2,745 | 2,755 | 215,200 |
| 2025/04/01 | 2,923 | 2,930 | 2,780 | 2,780 | 344,500 |
| 2025/03/31 | 2,999 | 3,045 | 2,890 | 2,911 | 337,600 |
| 2025/03/28 | 3,060 | 3,110 | 2,983 | 3,005 | 379,500 |
| 2025/03/27 | 3,035 | 3,085 | 2,971 | 3,060 | 507,600 |
| 2025/03/26 | 2,882 | 2,980 | 2,876 | 2,980 | 419,900 |
| 2025/03/25 | 2,889 | 2,927 | 2,855 | 2,873 | 331,700 |
| 2025/03/24 | 2,864 | 2,890 | 2,808 | 2,882 | 347,300 |
| 2025/03/21 | 2,876 | 2,913 | 2,836 | 2,852 | 851,900 |
| 2025/03/19 | 2,952 | 2,989 | 2,850 | 2,875 | 1,227,700 |
| 2025/03/18 | 3,275 | 3,275 | 2,995 | 2,995 | 1,251,000 |
| 2025/03/17 | 3,660 | 3,755 | 3,640 | 3,695 | 132,800 |
| 2025/03/14 | 3,560 | 3,745 | 3,545 | 3,715 | 89,700 |
| 2025/03/13 | 3,625 | 3,685 | 3,575 | 3,620 | 75,800 |
| 2025/03/12 | 3,670 | 3,745 | 3,655 | 3,685 | 78,800 |
| 2025/03/11 | 3,605 | 3,645 | 3,575 | 3,640 | 73,100 |
| 2025/03/10 | 3,685 | 3,705 | 3,635 | 3,635 | 62,300 |
| 2025/03/07 | 3,700 | 3,700 | 3,565 | 3,640 | 72,200 |
| 2025/03/06 | 3,670 | 3,720 | 3,660 | 3,720 | 36,000 |
| 2025/03/05 | 3,690 | 3,725 | 3,650 | 3,675 | 41,700 |
| 2025/03/04 | 3,630 | 3,670 | 3,550 | 3,650 | 55,100 |
| 2025/03/03 | 3,740 | 3,745 | 3,590 | 3,630 | 93,200 |
| 2025/02/28 | 3,620 | 3,640 | 3,560 | 3,600 | 60,900 |
| 2025/02/27 | 3,510 | 3,635 | 3,510 | 3,635 | 70,700 |
| 2025/02/26 | 3,570 | 3,625 | 3,470 | 3,505 | 79,100 |
| 2025/02/25 | 3,685 | 3,685 | 3,570 | 3,570 | 82,100 |
| 2025/02/21 | 3,715 | 3,760 | 3,690 | 3,750 | 36,500 |
| 2025/02/20 | 3,835 | 3,835 | 3,680 | 3,750 | 84,900 |
| 2025/02/19 | 3,890 | 3,905 | 3,795 | 3,845 | 67,600 |
| 2025/02/18 | 4,015 | 4,030 | 3,890 | 3,890 | 70,100 |
| 2025/02/17 | 3,870 | 4,060 | 3,870 | 4,000 | 147,800 |
| 2025/02/14 | 3,695 | 3,835 | 3,695 | 3,825 | 101,500 |
| 2025/02/13 | 3,705 | 3,725 | 3,635 | 3,655 | 42,900 |
| 2025/02/12 | 3,730 | 3,730 | 3,650 | 3,710 | 47,800 |
| 2025/02/10 | 3,680 | 3,740 | 3,680 | 3,720 | 71,000 |
| 2025/02/07 | 3,480 | 3,680 | 3,480 | 3,670 | 133,000 |
| 2025/02/06 | 3,430 | 3,480 | 3,430 | 3,465 | 38,500 |
| 2025/02/05 | 3,360 | 3,445 | 3,355 | 3,410 | 74,400 |
| 2025/02/04 | 3,340 | 3,370 | 3,325 | 3,345 | 40,300 |
| 2025/02/03 | 3,235 | 3,325 | 3,220 | 3,290 | 61,500 |
| 2025/01/31 | 3,330 | 3,365 | 3,290 | 3,305 | 60,700 |
| 2025/01/30 | 3,230 | 3,290 | 3,200 | 3,290 | 58,300 |
| 2025/01/29 | 3,215 | 3,330 | 3,180 | 3,255 | 77,900 |
| 2025/01/28 | 3,225 | 3,245 | 3,185 | 3,225 | 45,400 |
| 2025/01/27 | 3,275 | 3,300 | 3,180 | 3,225 | 96,000 |
| 2025/01/24 | 3,260 | 3,315 | 3,260 | 3,270 | 41,500 |
| 2025/01/23 | 3,295 | 3,295 | 3,215 | 3,260 | 63,900 |
| 2025/01/22 | 3,330 | 3,350 | 3,265 | 3,300 | 44,300 |
| 2025/01/21 | 3,345 | 3,390 | 3,305 | 3,360 | 33,600 |
| 2025/01/20 | 3,390 | 3,390 | 3,300 | 3,360 | 83,200 |
| 2025/01/17 | 3,230 | 3,380 | 3,190 | 3,365 | 142,700 |
| 2025/01/16 | 3,130 | 3,250 | 3,130 | 3,215 | 108,000 |
| 2025/01/15 | 3,125 | 3,140 | 3,080 | 3,115 | 59,600 |
| 2025/01/14 | 3,215 | 3,235 | 3,130 | 3,140 | 78,500 |
| 2025/01/10 | 3,305 | 3,305 | 3,230 | 3,230 | 57,600 |
| 2025/01/09 | 3,250 | 3,330 | 3,210 | 3,315 | 141,000 |
| 2025/01/08 | 3,275 | 3,305 | 3,185 | 3,200 | 111,500 |
| 2025/01/07 | 3,410 | 3,430 | 3,290 | 3,300 | 126,000 |
| 2025/01/06 | 3,605 | 3,625 | 3,410 | 3,410 | 97,400 |
| 2024/12/30 | 3,620 | 3,650 | 3,595 | 3,635 | 80,500 |
| 2024/12/27 | 3,590 | 3,680 | 3,555 | 3,635 | 110,000 |
| 2024/12/26 | 3,555 | 3,560 | 3,480 | 3,520 | 105,900 |
| 2024/12/25 | 3,560 | 3,610 | 3,520 | 3,570 | 95,600 |
| 2024/12/24 | 3,535 | 3,555 | 3,460 | 3,515 | 90,100 |
| 2024/12/23 | 3,350 | 3,580 | 3,350 | 3,555 | 183,200 |
| 2024/12/20 | 3,350 | 3,445 | 3,305 | 3,305 | 248,300 |
| 2024/12/19 | 3,090 | 3,195 | 3,060 | 3,155 | 176,400 |
| 2024/12/18 | 3,335 | 3,335 | 3,235 | 3,290 | 94,500 |
| 2024/12/17 | 3,190 | 3,225 | 3,130 | 3,200 | 143,500 |
| 2024/12/16 | 3,350 | 3,460 | 3,215 | 3,215 | 307,900 |
| 2024/12/13 | 3,410 | 3,465 | 3,365 | 3,460 | 162,800 |
| 2024/12/12 | 3,440 | 3,460 | 3,330 | 3,345 | 73,700 |
| 2024/12/11 | 3,400 | 3,425 | 3,335 | 3,385 | 57,300 |
| 2024/12/10 | 3,365 | 3,385 | 3,325 | 3,370 | 82,100 |
| 2024/12/09 | 3,355 | 3,415 | 3,300 | 3,405 | 72,000 |
| 2024/12/06 | 3,450 | 3,480 | 3,380 | 3,385 | 49,200 |
| 2024/12/05 | 3,520 | 3,535 | 3,425 | 3,450 | 72,600 |
| 2024/12/04 | 3,425 | 3,540 | 3,400 | 3,500 | 87,100 |
| 2024/12/03 | 3,325 | 3,425 | 3,295 | 3,415 | 90,800 |
| 2024/12/02 | 3,345 | 3,355 | 3,240 | 3,310 | 116,600 |
| 2024/11/29 | 3,400 | 3,440 | 3,360 | 3,415 | 59,100 |
| 2024/11/28 | 3,415 | 3,480 | 3,380 | 3,400 | 58,500 |
| 2024/11/27 | 3,395 | 3,460 | 3,360 | 3,430 | 75,600 |
| 2024/11/26 | 3,490 | 3,505 | 3,425 | 3,435 | 56,700 |
| 2024/11/25 | 3,510 | 3,570 | 3,490 | 3,525 | 61,400 |
| 2024/11/22 | 3,550 | 3,570 | 3,490 | 3,495 | 43,600 |
| 2024/11/21 | 3,505 | 3,570 | 3,500 | 3,550 | 51,600 |
| 2024/11/20 | 3,480 | 3,545 | 3,455 | 3,505 | 51,000 |
| 2024/11/19 | 3,420 | 3,515 | 3,420 | 3,490 | 77,100 |
| 2024/11/18 | 3,500 | 3,530 | 3,410 | 3,415 | 171,500 |
| 2024/11/15 | 3,590 | 3,630 | 3,580 | 3,610 | 67,200 |
| 2024/11/14 | 3,595 | 3,670 | 3,540 | 3,590 | 91,700 |
| 2024/11/13 | 3,670 | 3,715 | 3,580 | 3,600 | 81,600 |
| 2024/11/12 | 3,570 | 3,655 | 3,505 | 3,635 | 145,700 |
| 2024/11/11 | 3,565 | 3,640 | 3,560 | 3,620 | 81,500 |
| 2024/11/08 | 3,570 | 3,630 | 3,540 | 3,600 | 171,800 |
| 2024/11/07 | 3,425 | 3,470 | 3,340 | 3,470 | 157,900 |
| 2024/11/06 | 3,380 | 3,445 | 3,380 | 3,400 | 122,900 |
| 2024/11/05 | 3,300 | 3,395 | 3,255 | 3,395 | 109,800 |