日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,722 1,812 1,717 1,768 75,800
2020/12/29 1,701 1,760 1,676 1,722 88,600
2020/12/28 1,697 1,705 1,628 1,667 103,200
2020/12/25 1,709 1,744 1,680 1,716 97,200
2020/12/24 1,672 1,689 1,614 1,687 166,500
2020/12/23 1,671 1,711 1,641 1,683 84,700
2020/12/22 1,820 1,820 1,620 1,670 185,600
2020/12/21 1,822 1,846 1,798 1,838 48,200
2020/12/18 1,796 1,824 1,784 1,810 69,300
2020/12/17 1,799 1,804 1,745 1,793 74,400
2020/12/16 1,846 1,893 1,751 1,791 250,200
2020/12/15 1,803 1,804 1,739 1,766 71,900
2020/12/14 1,760 1,805 1,756 1,770 44,700
2020/12/11 1,711 1,766 1,711 1,760 36,400
2020/12/10 1,718 1,732 1,679 1,711 39,300
2020/12/09 1,739 1,753 1,701 1,745 39,100
2020/12/08 1,720 1,760 1,709 1,752 38,000
2020/12/07 1,769 1,769 1,703 1,741 53,600
2020/12/04 1,848 1,848 1,663 1,720 195,900
2020/12/03 1,702 1,817 1,686 1,809 93,800
2020/12/02 1,661 1,756 1,645 1,724 96,900
2020/12/01 1,627 1,677 1,620 1,674 55,400
2020/11/30 1,631 1,641 1,600 1,609 69,600
2020/11/27 1,685 1,685 1,611 1,661 67,100
2020/11/26 1,658 1,677 1,650 1,663 35,100
2020/11/25 1,729 1,743 1,654 1,658 62,800
2020/11/24 1,699 1,723 1,674 1,699 92,500
2020/11/20 1,700 1,701 1,660 1,700 87,000
2020/11/19 1,761 1,778 1,717 1,733 57,600
2020/11/18 1,790 1,824 1,751 1,784 48,300
2020/11/17 1,824 1,856 1,793 1,815 109,400
2020/11/16 1,800 1,834 1,773 1,830 100,200
2020/11/13 1,773 1,810 1,748 1,783 76,100
2020/11/12 1,848 1,860 1,798 1,809 61,500
2020/11/11 1,832 1,871 1,797 1,870 109,500
2020/11/10 1,884 1,945 1,819 1,870 145,500
2020/11/09 1,943 1,952 1,827 1,846 205,700
2020/11/06 1,881 1,998 1,849 1,967 131,200
2020/11/05 1,808 1,902 1,804 1,881 89,700
2020/11/04 1,813 1,834 1,770 1,820 141,100
2020/11/02 1,836 1,862 1,795 1,822 133,800
2020/10/30 2,023 2,037 1,856 1,860 144,600
2020/10/29 1,955 2,088 1,930 2,039 332,100
2020/10/28 1,975 2,006 1,969 1,989 78,400
2020/10/27 1,950 2,018 1,910 1,990 72,800
2020/10/26 2,009 2,029 1,984 2,000 159,200
2020/10/23 1,964 2,101 1,932 2,042 133,400
2020/10/22 2,103 2,123 1,970 1,970 168,100
2020/10/21 2,137 2,169 2,112 2,145 140,100
2020/10/20 2,150 2,182 2,121 2,161 164,800
2020/10/19 2,100 2,219 2,070 2,206 117,500
2020/10/16 2,244 2,261 2,067 2,113 156,100
2020/10/15 2,270 2,306 2,170 2,264 168,600
2020/10/14 2,287 2,370 2,282 2,294 104,500
2020/10/13 2,298 2,360 2,246 2,334 161,800
2020/10/12 2,197 2,285 2,180 2,283 148,500
2020/10/09 2,207 2,263 2,148 2,212 152,600
2020/10/08 2,180 2,260 2,119 2,224 238,800
2020/10/07 2,080 2,188 2,034 2,137 145,600
2020/10/06 2,015 2,099 1,982 2,099 118,100
2020/10/05 1,910 2,051 1,910 2,023 164,100
2020/10/02 1,975 1,975 1,842 1,870 132,700
2020/09/30 1,995 2,010 1,930 1,940 121,300
2020/09/29 1,850 1,995 1,850 1,979 167,800
2020/09/28 1,766 1,855 1,758 1,840 108,200
2020/09/25 1,797 1,835 1,758 1,766 86,900
2020/09/24 1,870 1,870 1,751 1,774 92,300
2020/09/23 1,740 1,850 1,705 1,809 138,200
2020/09/18 1,743 1,762 1,655 1,699 123,900
2020/09/17 1,667 1,761 1,656 1,736 166,900
2020/09/16 1,653 1,690 1,590 1,629 162,600
2020/09/15 1,600 1,611 1,530 1,608 150,700
2020/09/14 1,638 1,655 1,580 1,635 259,500
2020/09/11 1,556 1,556 1,509 1,518 37,700
2020/09/10 1,551 1,568 1,509 1,528 41,000
2020/09/09 1,544 1,556 1,516 1,532 43,300
2020/09/08 1,527 1,550 1,503 1,547 45,700
2020/09/07 1,510 1,557 1,468 1,497 61,900
2020/09/04 1,460 1,519 1,446 1,519 50,200
2020/09/03 1,482 1,527 1,471 1,500 66,200
2020/09/02 1,432 1,468 1,409 1,462 36,200
2020/09/01 1,410 1,437 1,385 1,432 27,100
2020/08/31 1,380 1,421 1,365 1,401 28,400
2020/08/28 1,400 1,405 1,332 1,344 72,700
2020/08/27 1,456 1,461 1,403 1,414 35,700
2020/08/26 1,411 1,479 1,398 1,456 48,200
2020/08/25 1,415 1,448 1,411 1,411 30,300
2020/08/24 1,426 1,435 1,379 1,410 44,900
2020/08/21 1,323 1,449 1,323 1,445 64,300
2020/08/20 1,320 1,350 1,302 1,323 20,800
2020/08/19 1,301 1,344 1,300 1,336 13,800
2020/08/18 1,319 1,333 1,303 1,320 27,200
2020/08/17 1,324 1,341 1,300 1,335 27,500
2020/08/14 1,342 1,350 1,287 1,327 46,200
2020/08/13 1,388 1,399 1,338 1,355 25,500
2020/08/12 1,354 1,417 1,318 1,392 54,200
2020/08/11 1,287 1,347 1,287 1,347 35,700
2020/08/07 1,240 1,272 1,240 1,269 16,700
2020/08/06 1,220 1,275 1,200 1,257 40,300
2020/08/05 1,179 1,200 1,154 1,200 19,600
2020/08/04 1,200 1,200 1,167 1,174 46,600
2020/08/03 1,152 1,206 1,152 1,200 29,200
2020/07/31 1,241 1,262 1,110 1,170 56,800
2020/07/30 1,334 1,368 1,243 1,259 59,200
2020/07/29 1,353 1,366 1,333 1,340 32,800
2020/07/28 1,383 1,383 1,354 1,360 12,300
2020/07/27 1,347 1,379 1,345 1,353 23,900
2020/07/22 1,381 1,390 1,341 1,350 15,200
2020/07/21 1,344 1,370 1,334 1,367 19,800
2020/07/20 1,317 1,340 1,301 1,324 13,800
2020/07/17 1,334 1,347 1,305 1,317 29,800
2020/07/16 1,310 1,357 1,303 1,334 25,900
2020/07/15 1,290 1,320 1,285 1,315 17,200
2020/07/14 1,302 1,308 1,275 1,290 40,000
2020/07/13 1,305 1,330 1,296 1,320 35,200
2020/07/10 1,306 1,334 1,296 1,305 25,900
2020/07/09 1,305 1,344 1,300 1,300 26,200
2020/07/08 1,320 1,320 1,287 1,297 35,500
2020/07/07 1,388 1,388 1,318 1,329 44,000
2020/07/06 1,391 1,404 1,340 1,363 73,100
2020/07/03 1,431 1,440 1,399 1,415 45,300
2020/07/02 1,432 1,450 1,405 1,422 52,400
2020/07/01 1,479 1,479 1,402 1,402 33,000
2020/06/30 1,458 1,508 1,441 1,469 51,900
2020/06/29 1,464 1,489 1,394 1,411 75,600
2020/06/26 1,407 1,494 1,402 1,494 68,400
2020/06/25 1,411 1,421 1,378 1,419 66,900
2020/06/24 1,410 1,454 1,407 1,423 35,600
2020/06/23 1,410 1,427 1,400 1,405 28,100
2020/06/22 1,407 1,419 1,394 1,410 34,800
2020/06/19 1,436 1,453 1,401 1,437 59,000
2020/06/18 1,414 1,492 1,367 1,466 87,200
2020/06/17 1,356 1,372 1,331 1,354 23,700
2020/06/16 1,301 1,391 1,301 1,354 53,400
2020/06/15 1,320 1,332 1,270 1,271 78,700
2020/06/12 1,350 1,378 1,290 1,350 89,900
2020/06/11 1,491 1,498 1,410 1,410 63,000
2020/06/10 1,524 1,524 1,485 1,498 44,900
2020/06/09 1,515 1,544 1,483 1,540 44,100
2020/06/08 1,557 1,605 1,506 1,514 96,700
2020/06/05 1,599 1,614 1,563 1,579 95,300
2020/06/04 1,586 1,638 1,555 1,630 167,800
2020/06/03 1,465 1,510 1,450 1,471 38,600
2020/06/02 1,511 1,515 1,462 1,462 32,500
2020/06/01 1,490 1,520 1,480 1,490 27,700
2020/05/29 1,430 1,490 1,424 1,490 30,300
2020/05/28 1,540 1,543 1,428 1,449 48,100
2020/05/27 1,515 1,523 1,452 1,495 47,700
2020/05/26 1,463 1,565 1,463 1,523 86,300
2020/05/25 1,420 1,480 1,378 1,449 54,900
2020/05/22 1,390 1,398 1,337 1,353 38,500
2020/05/21 1,430 1,431 1,379 1,403 45,000
2020/05/20 1,397 1,413 1,356 1,385 41,800
2020/05/19 1,365 1,396 1,326 1,391 52,900
2020/05/18 1,276 1,336 1,250 1,317 26,200
2020/05/15 1,292 1,319 1,240 1,257 31,400
2020/05/14 1,375 1,375 1,291 1,292 38,300
2020/05/13 1,348 1,378 1,342 1,375 28,700
2020/05/12 1,453 1,473 1,349 1,378 81,000
2020/05/11 1,350 1,450 1,350 1,448 128,200
2020/05/08 1,159 1,285 1,144 1,283 74,100
2020/05/07 1,143 1,155 1,130 1,139 18,000
2020/05/01 1,150 1,164 1,108 1,125 26,200
2020/04/30 1,165 1,197 1,165 1,170 24,500
2020/04/28 1,165 1,165 1,136 1,161 39,300
2020/04/27 1,180 1,200 1,110 1,189 50,800
2020/04/24 1,190 1,190 1,167 1,176 21,100
2020/04/23 1,141 1,213 1,135 1,208 30,500
2020/04/22 1,189 1,189 1,111 1,129 39,100
2020/04/21 1,266 1,278 1,203 1,211 30,400
2020/04/20 1,290 1,295 1,255 1,286 29,400
2020/04/17 1,314 1,325 1,296 1,300 33,300
2020/04/16 1,270 1,315 1,252 1,303 49,200
2020/04/15 1,218 1,296 1,206 1,278 43,100
2020/04/14 1,170 1,215 1,170 1,205 14,800
2020/04/13 1,140 1,221 1,140 1,187 70,000
2020/04/10 1,219 1,219 1,100 1,149 92,100
2020/04/09 1,357 1,357 1,141 1,175 92,200
2020/04/08 1,002 1,077 978 1,062 68,200
2020/04/07 980 995 940 990 105,100
2020/04/06 826 869 814 860 68,700
2020/04/03 894 902 848 848 28,000
2020/04/02 928 930 890 891 31,700
2020/04/01 912 930 887 923 49,400
2020/03/31 900 966 900 920 44,100
2020/03/30 925 926 887 897 66,100
2020/03/27 939 965 921 945 35,800
2020/03/26 1,000 1,000 921 930 36,600
2020/03/25 1,079 1,079 1,001 1,023 66,100
2020/03/24 862 929 862 929 89,900
2020/03/23 867 877 808 850 119,800
2020/03/19 940 975 871 880 99,900
2020/03/18 999 999 938 948 100,800
2020/03/17 918 990 880 940 137,000
2020/03/17 1 -> 2.00 分割
2020/03/16 2,124 2,198 1,954 2,075 58,200
2020/03/13 1,996 2,034 1,800 1,944 65,400
2020/03/12 2,349 2,409 2,200 2,246 42,700
2020/03/11 2,690 2,690 2,402 2,470 36,900
2020/03/10 2,222 2,570 2,221 2,465 44,700
2020/03/09 2,690 2,699 2,460 2,475 33,100
2020/03/06 2,929 2,929 2,732 2,755 21,300
2020/03/05 2,959 3,005 2,924 2,932 12,600
2020/03/04 2,845 2,965 2,824 2,961 22,800
2020/03/03 3,070 3,070 2,870 2,871 24,500
2020/03/02 2,728 2,997 2,728 2,930 37,700
2020/02/28 2,777 2,896 2,729 2,729 55,200
2020/02/27 3,105 3,125 2,950 2,977 38,200
2020/02/26 3,115 3,160 3,020 3,085 39,300
2020/02/25 3,225 3,255 3,120 3,120 54,100
2020/02/21 3,395 3,440 3,360 3,415 15,200
2020/02/20 3,350 3,420 3,340 3,350 16,700
2020/02/19 3,405 3,425 3,300 3,345 26,700
2020/02/18 3,335 3,480 3,330 3,415 91,300
2020/02/17 3,285 3,300 3,200 3,240 42,200
2020/02/14 3,350 3,360 3,290 3,335 33,500
2020/02/13 3,365 3,510 3,340 3,400 30,700
2020/02/12 3,370 3,400 3,340 3,365 32,800
2020/02/10 3,410 3,480 3,375 3,375 25,900
2020/02/07 3,500 3,545 3,375 3,395 79,300
2020/02/06 3,500 3,530 3,455 3,510 73,900
2020/02/05 3,565 3,600 3,510 3,550 18,700
2020/02/04 3,595 3,595 3,515 3,540 26,100
2020/02/03 3,560 3,610 3,450 3,595 48,300
2020/01/31 3,700 3,760 3,585 3,590 36,500
2020/01/30 3,740 3,805 3,700 3,755 52,800
2020/01/29 3,675 3,775 3,670 3,735 29,900
2020/01/28 3,600 3,665 3,545 3,665 25,700
2020/01/27 3,555 3,665 3,555 3,620 37,700
2020/01/24 3,785 3,795 3,685 3,685 54,900
2020/01/23 3,830 3,860 3,765 3,790 26,700
2020/01/22 3,885 3,900 3,835 3,835 21,800
2020/01/21 3,930 3,935 3,865 3,885 14,500
2020/01/20 3,815 3,925 3,815 3,925 28,800
2020/01/17 3,945 3,945 3,820 3,825 51,900
2020/01/16 3,940 3,970 3,920 3,920 21,800
2020/01/15 3,935 3,975 3,930 3,935 21,500
2020/01/14 4,025 4,055 3,935 3,935 44,100
2020/01/10 4,055 4,060 4,020 4,030 21,900
2020/01/09 4,055 4,075 4,015 4,030 30,400
2020/01/08 4,085 4,085 4,000 4,020 35,500
2020/01/07 4,050 4,120 4,050 4,100 20,400
2020/01/06 4,150 4,150 4,015 4,025 50,500

このページの先頭へ