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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,250 | 4,285 | 4,145 | 4,155 | 48,200 |
| 2022/12/29 | 4,230 | 4,300 | 4,190 | 4,265 | 36,300 |
| 2022/12/28 | 4,340 | 4,420 | 4,235 | 4,260 | 79,800 |
| 2022/12/27 | 4,175 | 4,415 | 4,175 | 4,375 | 119,300 |
| 2022/12/26 | 4,045 | 4,130 | 4,025 | 4,130 | 30,800 |
| 2022/12/23 | 4,035 | 4,145 | 3,980 | 4,080 | 58,300 |
| 2022/12/22 | 4,015 | 4,065 | 3,960 | 4,025 | 43,000 |
| 2022/12/21 | 3,875 | 4,050 | 3,875 | 4,030 | 74,600 |
| 2022/12/20 | 4,100 | 4,100 | 3,800 | 3,885 | 88,700 |
| 2022/12/19 | 3,995 | 4,160 | 3,990 | 4,060 | 126,000 |
| 2022/12/16 | 3,715 | 4,050 | 3,585 | 4,045 | 209,500 |
| 2022/12/15 | 3,835 | 3,885 | 3,780 | 3,815 | 78,400 |
| 2022/12/14 | 3,740 | 3,825 | 3,630 | 3,820 | 105,500 |
| 2022/12/13 | 3,770 | 3,820 | 3,765 | 3,805 | 42,400 |
| 2022/12/12 | 3,870 | 3,870 | 3,750 | 3,770 | 61,100 |
| 2022/12/09 | 3,870 | 3,925 | 3,840 | 3,840 | 32,400 |
| 2022/12/08 | 3,765 | 3,855 | 3,755 | 3,835 | 36,700 |
| 2022/12/07 | 3,680 | 3,775 | 3,665 | 3,760 | 42,900 |
| 2022/12/06 | 3,815 | 3,815 | 3,705 | 3,745 | 42,500 |
| 2022/12/05 | 3,775 | 3,825 | 3,755 | 3,785 | 33,400 |
| 2022/12/02 | 3,845 | 3,845 | 3,750 | 3,845 | 48,900 |
| 2022/12/01 | 4,010 | 4,010 | 3,845 | 3,855 | 47,800 |
| 2022/11/30 | 4,100 | 4,125 | 3,935 | 3,950 | 79,300 |
| 2022/11/29 | 3,900 | 4,100 | 3,885 | 4,100 | 74,300 |
| 2022/11/28 | 3,975 | 3,980 | 3,880 | 3,960 | 63,200 |
| 2022/11/25 | 3,800 | 3,990 | 3,800 | 3,980 | 90,300 |
| 2022/11/24 | 3,770 | 3,810 | 3,770 | 3,770 | 25,900 |
| 2022/11/22 | 3,740 | 3,805 | 3,710 | 3,770 | 39,800 |
| 2022/11/21 | 3,670 | 3,790 | 3,670 | 3,750 | 34,000 |
| 2022/11/18 | 3,715 | 3,740 | 3,670 | 3,740 | 33,200 |
| 2022/11/17 | 3,450 | 3,725 | 3,425 | 3,715 | 90,100 |
| 2022/11/16 | 3,560 | 3,560 | 3,470 | 3,480 | 49,000 |
| 2022/11/15 | 3,555 | 3,585 | 3,465 | 3,565 | 63,500 |
| 2022/11/14 | 3,600 | 3,655 | 3,575 | 3,625 | 51,200 |
| 2022/11/11 | 3,785 | 3,830 | 3,570 | 3,600 | 75,300 |
| 2022/11/10 | 3,740 | 3,820 | 3,735 | 3,760 | 39,300 |
| 2022/11/09 | 3,700 | 3,785 | 3,685 | 3,735 | 44,400 |
| 2022/11/08 | 3,760 | 3,805 | 3,735 | 3,745 | 57,400 |
| 2022/11/07 | 3,780 | 3,800 | 3,705 | 3,750 | 59,600 |
| 2022/11/04 | 3,750 | 3,825 | 3,725 | 3,750 | 55,100 |
| 2022/11/02 | 3,615 | 3,775 | 3,595 | 3,740 | 115,200 |
| 2022/11/01 | 3,435 | 3,565 | 3,435 | 3,565 | 48,900 |
| 2022/10/31 | 3,390 | 3,460 | 3,350 | 3,460 | 66,800 |
| 2022/10/28 | 3,350 | 3,515 | 3,305 | 3,475 | 277,000 |
| 2022/10/27 | 3,165 | 3,320 | 3,165 | 3,315 | 308,100 |
| 2022/10/26 | 3,145 | 3,205 | 3,130 | 3,180 | 85,800 |
| 2022/10/25 | 3,090 | 3,150 | 3,080 | 3,095 | 55,300 |
| 2022/10/24 | 3,110 | 3,155 | 3,080 | 3,080 | 86,300 |
| 2022/10/21 | 3,100 | 3,115 | 3,050 | 3,065 | 66,500 |
| 2022/10/20 | 3,175 | 3,175 | 3,055 | 3,115 | 132,900 |
| 2022/10/19 | 3,355 | 3,400 | 3,240 | 3,245 | 91,700 |
| 2022/10/18 | 3,300 | 3,395 | 3,240 | 3,395 | 124,400 |
| 2022/10/17 | 3,255 | 3,300 | 3,230 | 3,260 | 34,800 |
| 2022/10/14 | 3,305 | 3,350 | 3,280 | 3,320 | 62,600 |
| 2022/10/13 | 3,295 | 3,300 | 3,210 | 3,245 | 69,400 |
| 2022/10/12 | 3,300 | 3,345 | 3,270 | 3,325 | 76,200 |
| 2022/10/11 | 3,280 | 3,340 | 3,225 | 3,320 | 89,200 |
| 2022/10/07 | 3,310 | 3,375 | 3,235 | 3,265 | 91,600 |
| 2022/10/06 | 3,300 | 3,380 | 3,280 | 3,350 | 113,600 |
| 2022/10/05 | 3,330 | 3,370 | 3,210 | 3,330 | 100,100 |
| 2022/10/04 | 3,245 | 3,290 | 3,190 | 3,285 | 75,800 |
| 2022/10/03 | 3,225 | 3,265 | 3,115 | 3,245 | 101,800 |
| 2022/09/30 | 3,300 | 3,350 | 3,250 | 3,265 | 123,500 |
| 2022/09/29 | 3,505 | 3,505 | 3,340 | 3,370 | 158,100 |
| 2022/09/28 | 3,620 | 3,635 | 3,485 | 3,520 | 153,500 |
| 2022/09/27 | 3,650 | 3,705 | 3,560 | 3,690 | 112,400 |
| 2022/09/26 | 3,560 | 3,660 | 3,530 | 3,635 | 103,600 |
| 2022/09/22 | 3,580 | 3,660 | 3,530 | 3,630 | 136,500 |
| 2022/09/21 | 3,670 | 3,705 | 3,580 | 3,605 | 259,000 |
| 2022/09/20 | 3,825 | 3,960 | 3,710 | 3,760 | 426,500 |
| 2022/09/16 | 3,510 | 3,975 | 3,510 | 3,940 | 963,700 |
| 2022/09/15 | 2,999 | 3,510 | 2,972 | 3,460 | 547,000 |
| 2022/09/14 | 2,950 | 3,050 | 2,907 | 3,025 | 95,700 |
| 2022/09/13 | 3,055 | 3,060 | 2,970 | 2,991 | 75,000 |
| 2022/09/12 | 3,100 | 3,110 | 3,025 | 3,085 | 51,800 |
| 2022/09/09 | 3,005 | 3,125 | 3,000 | 3,110 | 67,900 |
| 2022/09/08 | 2,963 | 3,020 | 2,934 | 3,015 | 44,400 |
| 2022/09/07 | 2,974 | 2,974 | 2,890 | 2,949 | 37,100 |
| 2022/09/06 | 2,966 | 3,005 | 2,907 | 2,983 | 38,000 |
| 2022/09/05 | 2,900 | 2,941 | 2,876 | 2,916 | 27,000 |
| 2022/09/02 | 3,000 | 3,005 | 2,901 | 2,914 | 53,000 |
| 2022/09/01 | 3,030 | 3,045 | 3,005 | 3,015 | 38,200 |
| 2022/08/31 | 2,994 | 3,045 | 2,990 | 3,040 | 31,400 |
| 2022/08/30 | 3,020 | 3,025 | 2,978 | 3,015 | 23,400 |
| 2022/08/29 | 2,900 | 3,030 | 2,900 | 3,000 | 65,800 |
| 2022/08/26 | 2,980 | 2,983 | 2,903 | 2,977 | 42,200 |
| 2022/08/25 | 2,934 | 2,964 | 2,917 | 2,942 | 36,600 |
| 2022/08/24 | 2,884 | 2,913 | 2,865 | 2,905 | 37,300 |
| 2022/08/23 | 2,834 | 2,894 | 2,806 | 2,885 | 29,700 |
| 2022/08/22 | 2,870 | 2,884 | 2,831 | 2,843 | 23,700 |
| 2022/08/19 | 2,860 | 2,894 | 2,818 | 2,884 | 38,400 |
| 2022/08/18 | 2,785 | 2,861 | 2,775 | 2,860 | 55,300 |
| 2022/08/17 | 2,848 | 2,848 | 2,777 | 2,785 | 44,500 |
| 2022/08/16 | 2,817 | 2,864 | 2,801 | 2,848 | 34,800 |
| 2022/08/15 | 2,827 | 2,850 | 2,782 | 2,817 | 38,800 |
| 2022/08/12 | 2,822 | 2,839 | 2,811 | 2,827 | 33,000 |
| 2022/08/10 | 2,759 | 2,764 | 2,718 | 2,754 | 42,200 |
| 2022/08/09 | 2,782 | 2,799 | 2,759 | 2,778 | 37,500 |
| 2022/08/08 | 2,812 | 2,812 | 2,754 | 2,765 | 39,300 |
| 2022/08/05 | 2,800 | 2,853 | 2,789 | 2,824 | 61,400 |
| 2022/08/04 | 2,710 | 2,790 | 2,707 | 2,771 | 83,200 |
| 2022/08/03 | 2,666 | 2,707 | 2,649 | 2,699 | 75,500 |
| 2022/08/02 | 2,695 | 2,695 | 2,615 | 2,648 | 36,000 |
| 2022/08/01 | 2,665 | 2,697 | 2,636 | 2,688 | 41,600 |
| 2022/07/29 | 2,720 | 2,765 | 2,639 | 2,657 | 98,400 |
| 2022/07/28 | 2,659 | 2,745 | 2,649 | 2,714 | 192,000 |
| 2022/07/27 | 2,631 | 2,675 | 2,611 | 2,648 | 76,700 |
| 2022/07/26 | 2,599 | 2,658 | 2,590 | 2,631 | 84,100 |
| 2022/07/25 | 2,550 | 2,598 | 2,550 | 2,597 | 71,700 |
| 2022/07/22 | 2,522 | 2,568 | 2,515 | 2,550 | 60,400 |
| 2022/07/21 | 2,484 | 2,537 | 2,482 | 2,521 | 90,700 |
| 2022/07/20 | 2,444 | 2,483 | 2,437 | 2,455 | 77,000 |
| 2022/07/19 | 2,430 | 2,447 | 2,388 | 2,405 | 53,700 |
| 2022/07/15 | 2,400 | 2,435 | 2,391 | 2,416 | 100,900 |
| 2022/07/14 | 2,349 | 2,400 | 2,345 | 2,400 | 138,400 |
| 2022/07/13 | 2,227 | 2,276 | 2,215 | 2,271 | 74,500 |
| 2022/07/12 | 2,200 | 2,227 | 2,191 | 2,205 | 51,300 |
| 2022/07/11 | 2,186 | 2,213 | 2,182 | 2,191 | 87,800 |
| 2022/07/08 | 2,149 | 2,177 | 2,118 | 2,152 | 66,900 |
| 2022/07/07 | 2,171 | 2,174 | 2,055 | 2,127 | 135,600 |
| 2022/07/06 | 2,196 | 2,206 | 2,165 | 2,168 | 62,500 |
| 2022/07/05 | 2,156 | 2,196 | 2,156 | 2,190 | 29,100 |
| 2022/07/04 | 2,172 | 2,172 | 2,143 | 2,167 | 37,400 |
| 2022/07/01 | 2,160 | 2,172 | 2,086 | 2,122 | 58,000 |
| 2022/06/30 | 2,200 | 2,200 | 2,129 | 2,141 | 38,100 |
| 2022/06/29 | 2,169 | 2,204 | 2,149 | 2,200 | 48,000 |
| 2022/06/28 | 2,150 | 2,198 | 2,144 | 2,193 | 39,500 |
| 2022/06/27 | 2,200 | 2,208 | 2,134 | 2,169 | 47,100 |
| 2022/06/24 | 2,097 | 2,198 | 2,089 | 2,185 | 114,300 |
| 2022/06/23 | 2,135 | 2,155 | 2,058 | 2,063 | 81,500 |
| 2022/06/22 | 2,146 | 2,158 | 2,112 | 2,147 | 54,500 |
| 2022/06/21 | 2,091 | 2,148 | 2,077 | 2,115 | 62,700 |
| 2022/06/20 | 2,059 | 2,064 | 2,001 | 2,053 | 70,200 |
| 2022/06/17 | 2,039 | 2,059 | 1,979 | 2,021 | 111,200 |
| 2022/06/16 | 2,087 | 2,112 | 2,052 | 2,089 | 90,700 |
| 2022/06/15 | 2,098 | 2,226 | 2,030 | 2,037 | 254,000 |
| 2022/06/14 | 2,100 | 2,105 | 2,052 | 2,098 | 111,500 |
| 2022/06/13 | 2,150 | 2,183 | 2,108 | 2,113 | 61,100 |
| 2022/06/10 | 2,208 | 2,211 | 2,180 | 2,185 | 31,800 |
| 2022/06/09 | 2,217 | 2,241 | 2,200 | 2,220 | 40,700 |
| 2022/06/08 | 2,200 | 2,214 | 2,179 | 2,193 | 31,400 |
| 2022/06/07 | 2,269 | 2,270 | 2,191 | 2,197 | 67,300 |
| 2022/06/06 | 2,213 | 2,274 | 2,190 | 2,236 | 84,600 |
| 2022/06/03 | 2,172 | 2,214 | 2,161 | 2,206 | 59,600 |
| 2022/06/02 | 2,191 | 2,215 | 2,125 | 2,136 | 82,200 |
| 2022/06/01 | 2,165 | 2,249 | 2,165 | 2,169 | 75,000 |
| 2022/05/31 | 2,194 | 2,195 | 2,161 | 2,185 | 23,100 |
| 2022/05/30 | 2,165 | 2,193 | 2,157 | 2,177 | 55,900 |
| 2022/05/27 | 2,151 | 2,156 | 2,106 | 2,141 | 44,400 |
| 2022/05/26 | 2,070 | 2,129 | 2,055 | 2,101 | 41,600 |
| 2022/05/25 | 2,119 | 2,119 | 2,046 | 2,065 | 63,300 |
| 2022/05/24 | 2,170 | 2,170 | 2,121 | 2,125 | 27,800 |
| 2022/05/23 | 2,135 | 2,174 | 2,135 | 2,174 | 23,700 |
| 2022/05/20 | 2,110 | 2,138 | 2,086 | 2,134 | 24,000 |
| 2022/05/19 | 2,072 | 2,112 | 2,065 | 2,104 | 31,000 |
| 2022/05/18 | 2,126 | 2,164 | 2,124 | 2,130 | 27,500 |
| 2022/05/17 | 2,120 | 2,142 | 2,090 | 2,130 | 36,500 |
| 2022/05/16 | 2,132 | 2,153 | 2,093 | 2,128 | 50,700 |
| 2022/05/13 | 2,038 | 2,118 | 2,034 | 2,103 | 50,000 |
| 2022/05/12 | 2,083 | 2,083 | 2,004 | 2,035 | 63,000 |
| 2022/05/11 | 2,059 | 2,106 | 2,041 | 2,089 | 51,600 |
| 2022/05/10 | 2,092 | 2,092 | 2,021 | 2,061 | 96,100 |
| 2022/05/09 | 2,151 | 2,162 | 2,110 | 2,142 | 57,800 |
| 2022/05/06 | 2,235 | 2,235 | 2,143 | 2,174 | 70,300 |
| 2022/05/02 | 2,338 | 2,338 | 2,231 | 2,242 | 73,500 |
| 2022/04/28 | 2,300 | 2,344 | 2,296 | 2,342 | 51,900 |
| 2022/04/27 | 2,313 | 2,340 | 2,259 | 2,340 | 161,200 |
| 2022/04/26 | 2,356 | 2,380 | 2,330 | 2,342 | 206,600 |
| 2022/04/25 | 2,359 | 2,395 | 2,345 | 2,357 | 58,500 |
| 2022/04/22 | 2,423 | 2,423 | 2,385 | 2,392 | 90,900 |
| 2022/04/21 | 2,479 | 2,515 | 2,438 | 2,449 | 49,800 |
| 2022/04/20 | 2,483 | 2,535 | 2,459 | 2,477 | 74,100 |
| 2022/04/19 | 2,405 | 2,464 | 2,405 | 2,454 | 43,400 |
| 2022/04/18 | 2,450 | 2,453 | 2,403 | 2,413 | 49,500 |
| 2022/04/15 | 2,454 | 2,474 | 2,432 | 2,432 | 28,200 |
| 2022/04/14 | 2,440 | 2,491 | 2,420 | 2,486 | 48,300 |
| 2022/04/13 | 2,418 | 2,465 | 2,401 | 2,440 | 57,700 |
| 2022/04/12 | 2,451 | 2,453 | 2,400 | 2,411 | 69,400 |
| 2022/04/11 | 2,513 | 2,534 | 2,458 | 2,488 | 51,600 |
| 2022/04/08 | 2,454 | 2,505 | 2,435 | 2,505 | 66,500 |
| 2022/04/07 | 2,516 | 2,561 | 2,408 | 2,443 | 147,300 |
| 2022/04/06 | 2,509 | 2,625 | 2,478 | 2,543 | 214,700 |
| 2022/04/05 | 2,453 | 2,483 | 2,420 | 2,441 | 58,000 |
| 2022/04/04 | 2,394 | 2,436 | 2,378 | 2,429 | 52,800 |
| 2022/04/01 | 2,386 | 2,401 | 2,340 | 2,371 | 56,400 |
| 2022/03/31 | 2,390 | 2,439 | 2,368 | 2,403 | 64,400 |
| 2022/03/30 | 2,360 | 2,409 | 2,333 | 2,402 | 69,100 |
| 2022/03/29 | 2,323 | 2,332 | 2,285 | 2,312 | 72,000 |
| 2022/03/28 | 2,399 | 2,399 | 2,318 | 2,323 | 56,000 |
| 2022/03/25 | 2,414 | 2,419 | 2,339 | 2,383 | 59,000 |
| 2022/03/24 | 2,369 | 2,403 | 2,322 | 2,388 | 47,000 |
| 2022/03/23 | 2,374 | 2,422 | 2,369 | 2,381 | 60,000 |
| 2022/03/22 | 2,391 | 2,448 | 2,329 | 2,348 | 87,100 |
| 2022/03/18 | 2,464 | 2,466 | 2,357 | 2,372 | 78,600 |
| 2022/03/17 | 2,500 | 2,550 | 2,395 | 2,466 | 105,300 |
| 2022/03/16 | 2,283 | 2,317 | 2,224 | 2,311 | 98,400 |
| 2022/03/15 | 2,141 | 2,276 | 2,113 | 2,245 | 160,500 |
| 2022/03/14 | 2,070 | 2,135 | 2,070 | 2,091 | 74,600 |
| 2022/03/11 | 2,092 | 2,105 | 2,030 | 2,070 | 51,400 |
| 2022/03/10 | 2,107 | 2,116 | 2,067 | 2,107 | 50,000 |
| 2022/03/09 | 2,006 | 2,047 | 1,977 | 2,009 | 47,200 |
| 2022/03/08 | 2,012 | 2,081 | 1,996 | 2,003 | 93,500 |
| 2022/03/07 | 2,143 | 2,144 | 2,036 | 2,062 | 80,000 |
| 2022/03/04 | 2,296 | 2,296 | 2,155 | 2,191 | 57,100 |
| 2022/03/03 | 2,284 | 2,300 | 2,222 | 2,246 | 56,500 |
| 2022/03/02 | 2,247 | 2,291 | 2,223 | 2,260 | 60,900 |
| 2022/03/01 | 2,277 | 2,301 | 2,261 | 2,267 | 52,300 |
| 2022/02/28 | 2,236 | 2,265 | 2,206 | 2,247 | 50,000 |
| 2022/02/25 | 2,199 | 2,242 | 2,170 | 2,232 | 68,800 |
| 2022/02/24 | 2,223 | 2,230 | 2,111 | 2,142 | 81,600 |
| 2022/02/22 | 2,290 | 2,300 | 2,241 | 2,250 | 43,700 |
| 2022/02/21 | 2,297 | 2,341 | 2,266 | 2,320 | 27,100 |
| 2022/02/18 | 2,320 | 2,351 | 2,298 | 2,327 | 44,000 |
| 2022/02/17 | 2,389 | 2,389 | 2,338 | 2,358 | 34,300 |
| 2022/02/16 | 2,390 | 2,410 | 2,369 | 2,389 | 29,700 |
| 2022/02/15 | 2,389 | 2,407 | 2,340 | 2,358 | 56,200 |
| 2022/02/14 | 2,423 | 2,427 | 2,369 | 2,379 | 49,200 |
| 2022/02/10 | 2,406 | 2,447 | 2,396 | 2,442 | 41,000 |
| 2022/02/09 | 2,440 | 2,456 | 2,387 | 2,405 | 42,900 |
| 2022/02/08 | 2,465 | 2,481 | 2,422 | 2,434 | 40,300 |
| 2022/02/07 | 2,465 | 2,465 | 2,395 | 2,460 | 50,200 |
| 2022/02/04 | 2,407 | 2,475 | 2,387 | 2,451 | 45,100 |
| 2022/02/03 | 2,470 | 2,470 | 2,385 | 2,414 | 51,300 |
| 2022/02/02 | 2,433 | 2,481 | 2,384 | 2,472 | 93,400 |
| 2022/02/01 | 2,392 | 2,438 | 2,361 | 2,366 | 94,500 |
| 2022/01/31 | 2,287 | 2,339 | 2,267 | 2,328 | 68,500 |
| 2022/01/28 | 2,236 | 2,304 | 2,180 | 2,288 | 81,200 |
| 2022/01/27 | 2,300 | 2,305 | 2,181 | 2,196 | 84,200 |
| 2022/01/26 | 2,298 | 2,321 | 2,272 | 2,311 | 27,400 |
| 2022/01/25 | 2,380 | 2,380 | 2,254 | 2,277 | 62,300 |
| 2022/01/24 | 2,317 | 2,383 | 2,297 | 2,380 | 47,400 |
| 2022/01/21 | 2,271 | 2,332 | 2,271 | 2,316 | 77,800 |
| 2022/01/20 | 2,315 | 2,347 | 2,267 | 2,321 | 47,400 |
| 2022/01/19 | 2,399 | 2,417 | 2,290 | 2,315 | 88,400 |
| 2022/01/18 | 2,494 | 2,499 | 2,410 | 2,438 | 37,500 |
| 2022/01/17 | 2,471 | 2,506 | 2,438 | 2,444 | 41,900 |
| 2022/01/14 | 2,465 | 2,528 | 2,449 | 2,456 | 47,900 |
| 2022/01/13 | 2,521 | 2,584 | 2,466 | 2,475 | 72,900 |
| 2022/01/12 | 2,472 | 2,533 | 2,472 | 2,533 | 54,500 |
| 2022/01/11 | 2,429 | 2,459 | 2,400 | 2,451 | 55,500 |
| 2022/01/07 | 2,493 | 2,534 | 2,421 | 2,479 | 90,900 |
| 2022/01/06 | 2,520 | 2,524 | 2,463 | 2,467 | 86,100 |
| 2022/01/05 | 2,600 | 2,624 | 2,509 | 2,540 | 105,700 |
| 2022/01/04 | 2,694 | 2,694 | 2,615 | 2,638 | 53,400 |