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
2021/12/30 2,640 2,670 2,622 2,665 38,100
2021/12/29 2,613 2,668 2,595 2,668 54,900
2021/12/28 2,673 2,685 2,583 2,605 71,800
2021/12/27 2,687 2,687 2,578 2,635 109,300
2021/12/24 2,756 2,771 2,677 2,685 65,700
2021/12/23 2,758 2,785 2,735 2,748 44,800
2021/12/22 2,730 2,799 2,688 2,754 78,900
2021/12/21 2,716 2,761 2,667 2,718 100,900
2021/12/20 2,701 2,754 2,659 2,666 113,000
2021/12/17 2,887 2,907 2,665 2,708 235,900
2021/12/16 2,954 2,970 2,812 2,954 354,100
2021/12/15 2,660 2,720 2,620 2,654 92,600
2021/12/14 2,701 2,701 2,647 2,668 42,900
2021/12/13 2,812 2,812 2,691 2,720 51,200
2021/12/10 2,803 2,810 2,760 2,776 41,300
2021/12/09 2,878 2,909 2,827 2,845 43,600
2021/12/08 2,889 2,900 2,822 2,868 40,400
2021/12/07 2,789 2,885 2,766 2,855 50,100
2021/12/06 2,803 2,829 2,726 2,774 69,000
2021/12/03 2,680 2,803 2,657 2,803 87,500
2021/12/02 2,600 2,721 2,598 2,645 91,000
2021/12/01 2,636 2,655 2,515 2,633 116,800
2021/11/30 2,700 2,734 2,635 2,636 76,000
2021/11/29 2,676 2,714 2,617 2,628 60,800
2021/11/26 2,728 2,802 2,691 2,708 63,000
2021/11/25 2,723 2,756 2,674 2,708 64,900
2021/11/24 2,970 2,995 2,708 2,721 219,700
2021/11/22 3,005 3,040 2,997 3,010 14,100
2021/11/19 3,055 3,055 2,983 3,030 27,300
2021/11/18 3,115 3,125 3,025 3,035 50,400
2021/11/17 3,195 3,260 3,145 3,180 48,500
2021/11/16 3,070 3,190 3,010 3,190 79,000
2021/11/15 3,010 3,090 3,005 3,070 37,900
2021/11/12 3,070 3,085 2,974 2,980 35,100
2021/11/11 3,065 3,095 3,030 3,030 31,600
2021/11/10 3,060 3,120 3,015 3,095 37,300
2021/11/09 3,115 3,150 3,050 3,065 43,700
2021/11/08 3,030 3,120 2,982 3,120 82,200
2021/11/05 2,918 3,025 2,910 3,015 90,600
2021/11/04 2,897 2,911 2,858 2,880 53,600
2021/11/02 2,864 2,888 2,846 2,880 36,200
2021/11/01 2,850 2,885 2,819 2,865 56,600
2021/10/29 2,750 2,819 2,725 2,819 60,700
2021/10/28 2,692 2,774 2,671 2,770 172,100
2021/10/27 2,721 2,740 2,692 2,708 193,800
2021/10/26 2,720 2,731 2,700 2,710 57,900
2021/10/25 2,761 2,781 2,706 2,718 80,800
2021/10/22 2,810 2,880 2,772 2,773 107,200
2021/10/21 2,880 2,898 2,786 2,790 90,100
2021/10/20 2,882 2,907 2,847 2,870 79,900
2021/10/19 2,995 3,040 2,898 2,906 99,400
2021/10/18 3,140 3,140 2,992 2,993 139,600
2021/10/15 2,892 3,140 2,871 3,140 228,300
2021/10/14 2,851 2,872 2,801 2,827 104,900
2021/10/13 2,922 2,944 2,860 2,860 102,800
2021/10/12 3,030 3,030 2,917 2,917 130,200
2021/10/11 2,959 3,045 2,945 3,000 77,800
2021/10/08 2,856 2,984 2,851 2,960 111,800
2021/10/07 2,854 2,888 2,815 2,840 111,100
2021/10/06 2,918 2,942 2,818 2,824 154,500
2021/10/05 2,886 2,929 2,805 2,868 142,800
2021/10/04 2,958 2,969 2,906 2,936 98,000
2021/10/01 2,924 2,967 2,900 2,910 93,500
2021/09/30 2,998 3,000 2,900 2,922 96,600
2021/09/29 2,950 3,040 2,923 3,035 91,700
2021/09/28 3,025 3,045 2,889 2,997 103,700
2021/09/27 3,030 3,070 2,987 3,030 153,300
2021/09/24 3,035 3,085 2,950 3,045 343,100
2021/09/22 2,940 3,140 2,914 2,985 560,800
2021/09/21 2,822 2,831 2,750 2,817 235,000
2021/09/17 2,946 2,979 2,846 2,888 418,400
2021/09/16 2,740 2,995 2,722 2,944 642,200
2021/09/15 2,576 2,812 2,530 2,718 729,700
2021/09/14 2,468 2,468 2,385 2,415 75,900
2021/09/13 2,432 2,460 2,406 2,447 65,100
2021/09/10 2,460 2,477 2,431 2,440 84,500
2021/09/09 2,380 2,473 2,370 2,472 114,800
2021/09/08 2,328 2,393 2,306 2,380 104,100
2021/09/07 2,288 2,314 2,255 2,313 101,200
2021/09/06 2,230 2,289 2,214 2,288 108,800
2021/09/03 2,212 2,212 2,161 2,198 50,300
2021/09/02 2,200 2,214 2,174 2,198 56,200
2021/09/01 2,183 2,215 2,152 2,215 62,700
2021/08/31 2,247 2,247 2,179 2,189 58,200
2021/08/30 2,273 2,273 2,216 2,248 57,800
2021/08/27 2,258 2,290 2,212 2,266 59,700
2021/08/26 2,227 2,255 2,197 2,244 55,200
2021/08/25 2,178 2,215 2,149 2,157 80,900
2021/08/24 2,082 2,179 2,082 2,179 67,000
2021/08/23 2,051 2,090 2,050 2,081 96,200
2021/08/20 2,100 2,124 2,026 2,033 113,800
2021/08/19 2,166 2,190 2,104 2,108 71,700
2021/08/18 2,117 2,194 2,105 2,166 58,700
2021/08/17 2,196 2,255 2,152 2,163 64,300
2021/08/16 2,200 2,203 2,157 2,191 60,500
2021/08/13 2,220 2,250 2,196 2,234 32,600
2021/08/12 2,238 2,261 2,205 2,227 37,100
2021/08/11 2,265 2,281 2,210 2,236 29,700
2021/08/10 2,212 2,257 2,193 2,254 30,400
2021/08/06 2,238 2,290 2,206 2,219 70,800
2021/08/05 2,256 2,339 2,235 2,236 55,200
2021/08/04 2,382 2,382 2,248 2,258 71,200
2021/08/03 2,385 2,418 2,331 2,344 58,200
2021/08/02 2,449 2,452 2,361 2,385 62,800
2021/07/30 2,406 2,451 2,387 2,423 52,700
2021/07/29 2,400 2,460 2,378 2,395 141,100
2021/07/28 2,430 2,515 2,395 2,409 74,000
2021/07/27 2,425 2,466 2,411 2,462 73,900
2021/07/26 2,411 2,441 2,398 2,415 64,400
2021/07/21 2,363 2,371 2,337 2,365 55,800
2021/07/20 2,360 2,389 2,328 2,329 63,400
2021/07/19 2,360 2,370 2,300 2,335 86,100
2021/07/16 2,399 2,420 2,370 2,385 48,900
2021/07/15 2,450 2,464 2,415 2,415 42,300
2021/07/14 2,430 2,503 2,426 2,462 52,500
2021/07/13 2,400 2,443 2,393 2,430 48,200
2021/07/12 2,358 2,427 2,358 2,416 61,900
2021/07/09 2,330 2,395 2,323 2,354 63,500
2021/07/08 2,381 2,387 2,323 2,358 83,300
2021/07/07 2,462 2,487 2,395 2,398 44,400
2021/07/06 2,513 2,520 2,459 2,459 44,300
2021/07/05 2,544 2,544 2,492 2,512 49,000
2021/07/02 2,506 2,559 2,491 2,544 48,300
2021/07/01 2,548 2,583 2,458 2,486 71,200
2021/06/30 2,502 2,530 2,454 2,524 62,100
2021/06/29 2,433 2,496 2,431 2,492 50,800
2021/06/28 2,508 2,536 2,432 2,433 66,400
2021/06/25 2,539 2,539 2,460 2,485 51,500
2021/06/24 2,576 2,600 2,458 2,505 91,800
2021/06/23 2,596 2,658 2,555 2,586 81,300
2021/06/22 2,626 2,658 2,566 2,622 135,600
2021/06/21 2,580 2,711 2,580 2,676 186,000
2021/06/18 2,571 2,650 2,543 2,586 160,900
2021/06/17 2,613 2,617 2,426 2,482 126,800
2021/06/16 2,610 2,660 2,511 2,613 102,300
2021/06/15 2,439 2,619 2,362 2,611 148,200
2021/06/14 2,355 2,443 2,353 2,426 66,100
2021/06/11 2,355 2,377 2,333 2,346 17,700
2021/06/10 2,333 2,361 2,305 2,346 35,700
2021/06/09 2,377 2,384 2,338 2,350 26,700
2021/06/08 2,410 2,416 2,362 2,377 20,600
2021/06/07 2,405 2,418 2,380 2,407 31,100
2021/06/04 2,405 2,415 2,361 2,389 28,100
2021/06/03 2,374 2,422 2,351 2,383 34,000
2021/06/02 2,367 2,400 2,331 2,347 31,200
2021/06/01 2,295 2,351 2,263 2,334 35,200
2021/05/31 2,329 2,345 2,282 2,295 44,800
2021/05/28 2,390 2,390 2,330 2,350 32,900
2021/05/27 2,427 2,435 2,379 2,390 32,700
2021/05/26 2,357 2,431 2,354 2,428 35,400
2021/05/25 2,461 2,461 2,349 2,387 45,000
2021/05/24 2,388 2,461 2,385 2,444 57,300
2021/05/21 2,398 2,411 2,357 2,377 44,300
2021/05/20 2,315 2,390 2,315 2,367 41,600
2021/05/19 2,279 2,344 2,258 2,316 33,200
2021/05/18 2,185 2,280 2,181 2,279 52,900
2021/05/17 2,213 2,233 2,173 2,185 43,900
2021/05/14 2,142 2,170 2,098 2,163 42,900
2021/05/13 2,103 2,137 2,063 2,108 59,400
2021/05/12 2,130 2,171 2,094 2,143 47,000
2021/05/11 2,139 2,144 2,092 2,116 34,100
2021/05/10 2,171 2,171 2,132 2,148 25,400
2021/05/07 2,190 2,200 2,127 2,146 48,700
2021/05/06 2,238 2,239 2,183 2,190 27,100
2021/04/30 2,220 2,249 2,166 2,188 47,400
2021/04/28 2,261 2,276 2,218 2,240 124,400
2021/04/27 2,267 2,345 2,257 2,328 103,700
2021/04/26 2,241 2,257 2,190 2,236 74,700
2021/04/23 2,200 2,269 2,177 2,208 51,000
2021/04/22 2,202 2,270 2,188 2,221 60,300
2021/04/21 2,255 2,282 2,180 2,186 83,000
2021/04/20 2,320 2,350 2,274 2,277 48,900
2021/04/19 2,394 2,424 2,302 2,318 75,100
2021/04/16 2,368 2,369 2,311 2,344 56,200
2021/04/15 2,462 2,462 2,355 2,368 69,300
2021/04/14 2,495 2,516 2,451 2,464 112,600
2021/04/13 2,399 2,460 2,345 2,451 94,200
2021/04/12 2,446 2,515 2,385 2,404 96,400
2021/04/09 2,362 2,431 2,310 2,413 107,500
2021/04/08 2,336 2,380 2,310 2,362 130,100
2021/04/07 2,187 2,312 2,161 2,306 156,300
2021/04/06 2,154 2,198 2,091 2,187 128,900
2021/04/05 2,118 2,226 2,097 2,189 95,800
2021/04/02 2,100 2,113 2,077 2,095 41,400
2021/04/01 2,091 2,092 2,045 2,082 42,200
2021/03/31 2,074 2,129 2,053 2,090 39,200
2021/03/30 2,096 2,096 2,051 2,068 49,700
2021/03/29 2,136 2,167 2,056 2,075 74,400
2021/03/26 2,083 2,134 2,055 2,126 56,300
2021/03/25 2,082 2,109 2,020 2,082 66,900
2021/03/24 2,141 2,164 2,066 2,081 110,400
2021/03/23 2,160 2,265 2,154 2,188 97,200
2021/03/22 2,184 2,184 2,111 2,166 64,200
2021/03/19 2,138 2,184 2,114 2,184 66,400
2021/03/18 2,183 2,205 2,137 2,160 63,900
2021/03/17 2,180 2,193 2,084 2,193 83,600
2021/03/16 2,095 2,233 2,063 2,188 142,800
2021/03/15 2,068 2,244 2,017 2,057 180,600
2021/03/12 2,037 2,065 2,016 2,046 45,300
2021/03/11 2,019 2,043 2,001 2,031 29,800
2021/03/10 2,027 2,073 1,994 2,039 56,700
2021/03/09 2,025 2,072 2,000 2,025 31,400
2021/03/08 2,003 2,087 2,003 2,035 75,400
2021/03/05 2,080 2,080 1,945 2,006 82,700
2021/03/04 2,080 2,080 2,008 2,034 70,300
2021/03/03 2,076 2,119 2,071 2,087 21,900
2021/03/02 2,115 2,147 2,060 2,076 28,800
2021/03/01 2,088 2,133 2,050 2,113 39,300
2021/02/26 2,039 2,131 2,034 2,093 40,400
2021/02/25 2,129 2,129 2,074 2,081 39,000
2021/02/24 2,095 2,159 2,070 2,091 81,000
2021/02/22 2,005 2,084 2,005 2,070 32,000
2021/02/19 2,013 2,029 1,931 2,003 69,000
2021/02/18 2,122 2,122 2,030 2,046 43,100
2021/02/17 2,050 2,135 2,012 2,100 54,300
2021/02/16 2,078 2,083 2,046 2,046 24,900
2021/02/15 2,096 2,130 2,053 2,089 54,500
2021/02/12 2,075 2,075 2,026 2,048 18,000
2021/02/10 2,023 2,084 2,013 2,071 27,400
2021/02/09 2,096 2,096 1,980 2,025 68,800
2021/02/08 2,100 2,133 2,060 2,093 57,800
2021/02/05 2,074 2,144 2,058 2,104 120,400
2021/02/04 1,998 2,068 1,998 2,041 80,700
2021/02/03 1,973 2,035 1,956 1,985 66,900
2021/02/02 1,905 1,981 1,896 1,973 50,600
2021/02/01 1,900 1,928 1,888 1,904 71,500
2021/01/29 1,900 1,911 1,826 1,836 52,700
2021/01/28 1,907 1,929 1,884 1,894 48,500
2021/01/27 1,980 1,993 1,950 1,959 21,200
2021/01/26 1,960 2,032 1,960 1,980 59,200
2021/01/25 1,885 1,992 1,885 1,991 85,700
2021/01/22 1,912 1,912 1,856 1,875 22,100
2021/01/21 1,953 1,959 1,867 1,902 44,600
2021/01/20 1,840 1,914 1,830 1,913 74,100
2021/01/19 1,773 1,840 1,773 1,830 58,300
2021/01/18 1,779 1,786 1,753 1,774 29,100
2021/01/15 1,763 1,802 1,763 1,779 43,600
2021/01/14 1,800 1,814 1,772 1,784 44,300
2021/01/13 1,786 1,801 1,761 1,768 38,400
2021/01/12 1,800 1,825 1,775 1,816 55,200
2021/01/08 1,745 1,825 1,743 1,810 103,500
2021/01/07 1,707 1,740 1,700 1,711 38,000
2021/01/06 1,699 1,730 1,681 1,686 32,000
2021/01/05 1,690 1,745 1,673 1,699 39,300
2021/01/04 1,748 1,748 1,672 1,717 79,000

このページの先頭へ