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
2023/12/29 2,593 2,629 2,563 2,580 153,100
2023/12/28 2,589 2,615 2,551 2,589 176,300
2023/12/27 2,527 2,590 2,490 2,587 187,200
2023/12/26 2,439 2,531 2,439 2,527 302,300
2023/12/25 2,406 2,440 2,389 2,419 148,200
2023/12/22 2,419 2,466 2,403 2,406 236,200
2023/12/21 2,339 2,445 2,301 2,422 568,300
2023/12/20 2,319 2,326 2,261 2,289 190,300
2023/12/19 2,279 2,329 2,212 2,276 511,200
2023/12/18 2,035 2,328 2,035 2,270 1,259,600
2023/12/15 2,054 2,066 1,966 2,053 341,500
2023/12/14 2,073 2,105 2,008 2,023 190,600
2023/12/13 2,080 2,110 2,043 2,071 219,700
2023/12/12 2,089 2,095 2,045 2,062 233,300
2023/12/11 1,969 2,019 1,964 2,013 104,600
2023/12/08 1,980 1,997 1,956 1,967 116,400
2023/12/07 1,999 2,006 1,980 1,997 118,400
2023/12/06 2,010 2,026 2,002 2,019 54,300
2023/12/05 2,025 2,032 1,998 2,000 131,600
2023/12/04 2,019 2,073 2,019 2,060 69,800
2023/12/01 2,030 2,039 1,993 2,020 101,900
2023/11/30 2,034 2,051 2,012 2,032 61,700
2023/11/29 2,045 2,069 2,023 2,036 80,200
2023/11/28 2,035 2,053 2,010 2,053 80,200
2023/11/27 2,060 2,077 2,016 2,040 121,100
2023/11/24 2,100 2,108 2,052 2,065 101,300
2023/11/22 2,118 2,121 2,085 2,089 72,900
2023/11/21 2,125 2,143 2,086 2,122 78,900
2023/11/20 2,133 2,160 2,119 2,123 90,300
2023/11/17 2,104 2,139 2,094 2,130 124,500
2023/11/16 2,128 2,145 2,103 2,108 108,100
2023/11/15 2,090 2,156 2,087 2,135 123,100
2023/11/14 2,150 2,155 2,088 2,088 99,500
2023/11/13 2,155 2,189 2,143 2,143 46,700
2023/11/10 2,170 2,174 2,124 2,165 63,600
2023/11/09 2,186 2,186 2,126 2,172 48,900
2023/11/08 2,191 2,209 2,176 2,181 133,900
2023/11/07 2,204 2,206 2,136 2,141 79,800
2023/11/06 2,135 2,204 2,126 2,196 142,700
2023/11/02 2,150 2,169 2,092 2,098 94,600
2023/11/01 2,165 2,165 2,119 2,124 83,700
2023/10/31 2,098 2,153 2,064 2,153 157,100
2023/10/30 2,144 2,150 2,067 2,067 315,700
2023/10/27 2,112 2,147 2,072 2,147 637,600
2023/10/26 2,109 2,141 2,100 2,128 129,100
2023/10/25 2,158 2,166 2,120 2,131 109,200
2023/10/24 2,078 2,149 2,046 2,149 139,100
2023/10/23 2,101 2,133 2,072 2,073 89,700
2023/10/20 2,080 2,117 2,062 2,106 127,700
2023/10/19 2,136 2,147 2,090 2,125 185,500
2023/10/18 2,150 2,188 2,112 2,180 315,300
2023/10/17 2,071 2,102 2,033 2,084 362,000
2023/10/16 1,998 2,000 1,950 1,952 246,200
2023/10/13 2,090 2,090 2,009 2,012 134,800
2023/10/12 2,036 2,081 2,004 2,071 197,100
2023/10/11 2,087 2,110 2,021 2,036 265,000
2023/10/10 2,134 2,146 2,086 2,106 218,300
2023/10/06 2,181 2,202 2,115 2,129 255,700
2023/10/05 2,165 2,189 2,153 2,170 167,300
2023/10/04 2,201 2,248 2,158 2,160 212,900
2023/10/03 2,283 2,290 2,232 2,242 130,200
2023/10/02 2,272 2,318 2,240 2,255 192,100
2023/09/29 2,387 2,390 2,284 2,304 188,600
2023/09/28 2,408 2,434 2,345 2,383 138,400
2023/09/27 2,352 2,401 2,317 2,398 164,600
2023/09/26 2,393 2,409 2,353 2,385 98,600
2023/09/25 2,343 2,414 2,311 2,413 177,100
2023/09/22 2,440 2,442 2,391 2,393 132,900
2023/09/21 2,476 2,539 2,462 2,476 149,100
2023/09/20 2,433 2,554 2,405 2,505 337,600
2023/09/19 2,522 2,522 2,382 2,393 358,700
2023/09/15 2,600 2,601 2,449 2,572 584,500
2023/09/14 2,700 2,732 2,668 2,722 221,700
2023/09/13 2,736 2,779 2,710 2,745 105,900
2023/09/12 2,670 2,784 2,656 2,742 139,400
2023/09/11 2,622 2,695 2,602 2,693 141,800
2023/09/08 2,706 2,730 2,565 2,601 223,900
2023/09/07 2,740 2,758 2,663 2,698 171,100
2023/09/06 2,677 2,764 2,677 2,762 146,500
2023/09/05 2,670 2,694 2,641 2,694 82,700
2023/09/04 2,631 2,675 2,620 2,669 71,600
2023/09/01 2,598 2,666 2,586 2,651 148,700
2023/08/31 2,547 2,588 2,544 2,570 61,600
2023/08/30 2,576 2,578 2,532 2,547 100,100
2023/08/29 2,531 2,608 2,527 2,575 111,300
2023/08/28 2,539 2,570 2,508 2,531 107,800
2023/08/25 2,440 2,548 2,420 2,494 115,500
2023/08/24 2,475 2,475 2,425 2,451 57,100
2023/08/23 2,419 2,512 2,391 2,454 127,000
2023/08/22 2,416 2,430 2,394 2,419 51,600
2023/08/21 2,380 2,423 2,370 2,400 77,700
2023/08/18 2,408 2,423 2,370 2,393 94,400
2023/08/17 2,436 2,456 2,368 2,423 90,200
2023/08/16 2,438 2,478 2,420 2,449 109,800
2023/08/15 2,344 2,477 2,314 2,462 223,700
2023/08/14 2,305 2,318 2,274 2,312 88,500
2023/08/10 2,270 2,313 2,263 2,305 76,600
2023/08/09 2,335 2,343 2,281 2,281 87,100
2023/08/08 2,399 2,424 2,350 2,350 94,700
2023/08/07 2,379 2,390 2,299 2,387 145,500
2023/08/04 2,300 2,380 2,300 2,348 300,900
2023/08/03 2,190 2,223 2,170 2,173 66,800
2023/08/02 2,258 2,270 2,202 2,206 67,600
2023/08/01 2,256 2,296 2,254 2,269 95,500
2023/07/31 2,302 2,308 2,222 2,251 124,900
2023/07/28 2,188 2,269 2,182 2,253 128,300
2023/07/28 1 -> 2.00 分割
2023/07/27 4,390 4,445 4,345 4,440 71,000
2023/07/26 4,585 4,585 4,430 4,460 84,700
2023/07/25 4,690 4,710 4,570 4,625 62,600
2023/07/24 4,640 4,715 4,605 4,670 64,800
2023/07/21 4,800 4,865 4,645 4,680 83,000
2023/07/20 4,715 4,860 4,680 4,810 74,300
2023/07/19 4,655 4,790 4,600 4,740 63,200
2023/07/18 4,630 4,670 4,580 4,640 53,300
2023/07/14 4,835 4,885 4,660 4,690 80,700
2023/07/13 4,550 4,840 4,520 4,820 116,400
2023/07/12 4,540 4,585 4,450 4,555 70,900
2023/07/11 4,635 4,670 4,520 4,555 73,900
2023/07/10 4,740 4,785 4,635 4,635 78,600
2023/07/07 4,735 4,805 4,710 4,745 51,100
2023/07/06 4,775 4,815 4,700 4,785 90,600
2023/07/05 4,975 4,980 4,775 4,840 169,000
2023/07/04 4,990 5,090 4,970 5,040 51,100
2023/07/03 4,950 5,150 4,950 5,040 95,600
2023/06/30 4,985 4,985 4,900 4,925 43,600
2023/06/29 5,000 5,090 4,990 5,000 37,400
2023/06/28 4,900 5,020 4,890 5,000 52,900
2023/06/27 4,955 4,975 4,830 4,885 74,800
2023/06/26 5,070 5,070 4,960 4,990 67,200
2023/06/23 5,220 5,240 5,060 5,090 51,900
2023/06/22 5,190 5,290 5,140 5,180 70,800
2023/06/21 5,180 5,450 5,130 5,190 173,800
2023/06/20 5,030 5,140 4,990 5,140 86,800
2023/06/19 5,250 5,250 4,930 5,020 190,400
2023/06/16 5,090 5,460 5,080 5,330 131,900
2023/06/15 5,210 5,330 4,990 5,130 177,600
2023/06/14 5,290 5,360 5,050 5,110 82,200
2023/06/13 5,250 5,340 5,190 5,230 62,600
2023/06/12 5,050 5,230 5,030 5,200 34,700
2023/06/09 5,030 5,040 4,965 5,030 40,600
2023/06/08 5,130 5,140 4,960 5,010 56,600
2023/06/07 5,160 5,190 5,070 5,160 33,200
2023/06/06 5,260 5,280 5,120 5,170 40,100
2023/06/05 5,250 5,250 5,150 5,160 23,600
2023/06/02 5,060 5,240 5,060 5,190 35,500
2023/06/01 5,190 5,250 5,060 5,060 31,400
2023/05/31 5,090 5,270 5,080 5,250 58,800
2023/05/30 4,955 5,130 4,955 5,100 36,100
2023/05/29 5,000 5,040 4,935 5,010 39,900
2023/05/26 4,840 4,985 4,825 4,965 40,700
2023/05/25 4,750 4,900 4,725 4,870 40,400
2023/05/24 4,880 4,905 4,785 4,785 48,400
2023/05/23 5,080 5,080 4,925 4,940 86,900
2023/05/22 5,000 5,200 4,965 5,170 39,100
2023/05/19 5,230 5,230 5,020 5,040 79,300
2023/05/18 5,230 5,350 5,190 5,300 47,200
2023/05/17 5,320 5,320 5,200 5,260 45,500
2023/05/16 5,140 5,330 5,140 5,320 59,700
2023/05/15 5,060 5,150 5,050 5,120 19,100
2023/05/12 5,060 5,080 5,010 5,080 26,500
2023/05/11 5,050 5,120 5,040 5,050 17,100
2023/05/10 5,100 5,160 5,070 5,080 19,900
2023/05/09 5,180 5,180 5,070 5,110 29,500
2023/05/08 4,990 5,130 4,990 5,120 70,200
2023/05/02 4,800 4,970 4,735 4,960 68,400
2023/05/01 4,780 5,030 4,755 4,815 110,400
2023/04/28 4,730 4,760 4,665 4,740 38,500
2023/04/27 4,540 4,730 4,500 4,720 199,400
2023/04/26 4,630 4,660 4,530 4,560 278,200
2023/04/25 4,655 4,730 4,590 4,670 94,100
2023/04/24 4,675 4,675 4,590 4,650 59,600
2023/04/21 4,700 4,710 4,650 4,675 38,400
2023/04/20 4,795 4,820 4,720 4,720 71,600
2023/04/19 4,730 4,865 4,710 4,865 113,700
2023/04/18 4,710 4,740 4,650 4,710 63,700
2023/04/17 4,775 4,775 4,660 4,710 81,300
2023/04/14 4,960 4,960 4,795 4,805 103,700
2023/04/13 4,790 4,935 4,790 4,935 61,600
2023/04/12 4,795 4,825 4,755 4,790 47,100
2023/04/11 4,870 4,870 4,755 4,805 43,900
2023/04/10 4,705 4,855 4,660 4,830 87,900
2023/04/07 4,705 4,780 4,680 4,725 100,600
2023/04/06 4,600 4,685 4,590 4,680 68,500
2023/04/05 4,720 4,790 4,605 4,635 78,800
2023/04/04 4,850 4,860 4,720 4,750 68,800
2023/04/03 4,670 4,860 4,645 4,785 133,300
2023/03/31 4,595 4,650 4,525 4,560 66,600
2023/03/30 4,590 4,630 4,540 4,590 55,600
2023/03/29 4,500 4,615 4,495 4,600 71,300
2023/03/28 4,435 4,530 4,410 4,485 56,800
2023/03/27 4,595 4,595 4,440 4,490 116,900
2023/03/24 4,455 4,675 4,430 4,615 207,900
2023/03/23 4,160 4,330 4,150 4,295 59,600
2023/03/22 4,205 4,335 4,155 4,220 65,000
2023/03/20 4,080 4,285 4,025 4,200 134,800
2023/03/17 3,880 4,140 3,785 4,080 247,000
2023/03/16 4,030 4,180 3,890 3,890 281,800
2023/03/15 4,555 4,610 4,535 4,590 83,500
2023/03/14 4,575 4,600 4,435 4,515 58,900
2023/03/13 4,470 4,625 4,460 4,610 63,000
2023/03/10 4,600 4,600 4,400 4,445 81,700
2023/03/09 4,525 4,650 4,525 4,650 81,100
2023/03/08 4,280 4,500 4,280 4,445 50,100
2023/03/07 4,385 4,385 4,215 4,350 50,400
2023/03/06 4,300 4,610 4,285 4,345 127,000
2023/03/03 3,990 4,330 3,985 4,315 148,000
2023/03/02 4,000 4,005 3,930 3,960 64,600
2023/03/01 4,080 4,080 3,955 4,000 73,200
2023/02/28 4,135 4,160 4,080 4,105 49,400
2023/02/27 4,275 4,275 4,110 4,155 35,700
2023/02/24 4,240 4,265 4,145 4,250 35,100
2023/02/22 4,310 4,350 4,215 4,235 30,400
2023/02/21 4,300 4,390 4,300 4,335 36,900
2023/02/20 4,210 4,350 4,210 4,285 40,300
2023/02/17 4,120 4,210 4,100 4,175 34,300
2023/02/16 4,120 4,140 4,070 4,125 19,300
2023/02/15 4,100 4,115 4,000 4,100 29,900
2023/02/14 4,100 4,155 4,100 4,110 17,100
2023/02/13 4,095 4,120 4,005 4,090 34,300
2023/02/10 4,110 4,195 4,105 4,140 22,800
2023/02/09 4,120 4,140 4,075 4,130 19,300
2023/02/08 4,200 4,215 4,040 4,120 59,400
2023/02/07 4,270 4,310 4,170 4,215 27,000
2023/02/06 4,280 4,335 4,225 4,265 38,600
2023/02/03 4,190 4,265 4,175 4,265 27,700
2023/02/02 4,190 4,265 4,190 4,210 23,900
2023/02/01 4,190 4,240 4,190 4,205 17,300
2023/01/31 4,225 4,230 4,160 4,190 23,000
2023/01/30 4,190 4,250 4,170 4,225 29,600
2023/01/27 4,175 4,220 4,110 4,190 38,600
2023/01/26 4,285 4,320 4,195 4,200 33,600
2023/01/25 4,215 4,270 4,180 4,265 36,700
2023/01/24 4,350 4,380 4,230 4,260 54,700
2023/01/23 4,355 4,380 4,320 4,380 32,600
2023/01/20 4,300 4,365 4,285 4,285 25,500
2023/01/19 4,245 4,295 4,220 4,295 22,400
2023/01/18 4,335 4,345 4,220 4,285 51,000
2023/01/17 4,235 4,385 4,210 4,345 48,900
2023/01/16 4,375 4,450 4,265 4,270 52,600
2023/01/13 4,285 4,455 4,280 4,445 76,300
2023/01/12 4,260 4,290 4,230 4,260 26,500
2023/01/11 4,235 4,355 4,220 4,250 63,200
2023/01/10 4,130 4,265 4,100 4,230 56,600
2023/01/06 4,050 4,130 4,045 4,045 41,400
2023/01/05 4,115 4,160 4,080 4,095 36,600
2023/01/04 4,210 4,235 4,095 4,130 36,300

このページの先頭へ