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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 3,315 | 3,395 | 3,250 | 3,320 | 152,500 |
| 2024/10/31 | 3,300 | 3,370 | 3,245 | 3,245 | 279,700 |
| 2024/10/30 | 3,350 | 3,450 | 3,320 | 3,370 | 558,000 |
| 2024/10/29 | 3,200 | 3,255 | 3,160 | 3,220 | 608,200 |
| 2024/10/28 | 3,150 | 3,215 | 3,135 | 3,180 | 179,300 |
| 2024/10/25 | 3,165 | 3,180 | 3,085 | 3,110 | 165,900 |
| 2024/10/24 | 3,160 | 3,200 | 3,120 | 3,155 | 235,700 |
| 2024/10/23 | 3,240 | 3,240 | 3,165 | 3,190 | 143,600 |
| 2024/10/22 | 3,280 | 3,295 | 3,205 | 3,245 | 205,700 |
| 2024/10/21 | 3,300 | 3,335 | 3,270 | 3,285 | 163,500 |
| 2024/10/18 | 3,415 | 3,430 | 3,255 | 3,285 | 225,200 |
| 2024/10/17 | 3,360 | 3,425 | 3,335 | 3,400 | 196,100 |
| 2024/10/16 | 3,270 | 3,360 | 3,230 | 3,335 | 224,200 |
| 2024/10/15 | 3,160 | 3,240 | 3,155 | 3,200 | 101,600 |
| 2024/10/11 | 3,155 | 3,240 | 3,115 | 3,155 | 122,400 |
| 2024/10/10 | 3,165 | 3,190 | 3,080 | 3,125 | 134,600 |
| 2024/10/09 | 2,977 | 3,155 | 2,974 | 3,140 | 262,300 |
| 2024/10/08 | 2,911 | 2,957 | 2,885 | 2,901 | 212,000 |
| 2024/10/07 | 2,910 | 2,985 | 2,898 | 2,934 | 177,200 |
| 2024/10/04 | 2,748 | 2,850 | 2,739 | 2,841 | 138,400 |
| 2024/10/03 | 2,885 | 2,885 | 2,783 | 2,783 | 132,600 |
| 2024/10/02 | 2,913 | 2,948 | 2,828 | 2,828 | 106,800 |
| 2024/10/01 | 2,814 | 2,929 | 2,812 | 2,929 | 127,700 |
| 2024/09/30 | 2,808 | 2,915 | 2,802 | 2,827 | 191,700 |
| 2024/09/27 | 2,822 | 2,848 | 2,802 | 2,832 | 239,600 |
| 2024/09/26 | 2,688 | 2,785 | 2,650 | 2,785 | 212,700 |
| 2024/09/25 | 2,617 | 2,696 | 2,604 | 2,670 | 101,900 |
| 2024/09/24 | 2,689 | 2,689 | 2,592 | 2,610 | 133,100 |
| 2024/09/20 | 2,682 | 2,700 | 2,625 | 2,675 | 180,900 |
| 2024/09/19 | 2,664 | 2,703 | 2,560 | 2,691 | 212,800 |
| 2024/09/18 | 2,631 | 2,690 | 2,616 | 2,637 | 161,900 |
| 2024/09/17 | 2,550 | 2,615 | 2,530 | 2,599 | 300,400 |
| 2024/09/13 | 2,675 | 2,686 | 2,639 | 2,644 | 232,200 |
| 2024/09/12 | 2,578 | 2,657 | 2,576 | 2,652 | 154,000 |
| 2024/09/11 | 2,580 | 2,594 | 2,486 | 2,503 | 96,700 |
| 2024/09/10 | 2,550 | 2,619 | 2,532 | 2,588 | 59,300 |
| 2024/09/09 | 2,467 | 2,551 | 2,461 | 2,551 | 104,800 |
| 2024/09/06 | 2,596 | 2,605 | 2,491 | 2,517 | 105,000 |
| 2024/09/05 | 2,537 | 2,637 | 2,537 | 2,583 | 137,400 |
| 2024/09/04 | 2,502 | 2,578 | 2,488 | 2,537 | 108,500 |
| 2024/09/03 | 2,559 | 2,574 | 2,522 | 2,544 | 81,400 |
| 2024/09/02 | 2,638 | 2,639 | 2,494 | 2,559 | 256,100 |
| 2024/08/30 | 2,726 | 2,726 | 2,611 | 2,640 | 139,200 |
| 2024/08/29 | 2,686 | 2,735 | 2,680 | 2,725 | 106,100 |
| 2024/08/28 | 2,687 | 2,710 | 2,672 | 2,674 | 80,000 |
| 2024/08/27 | 2,648 | 2,687 | 2,630 | 2,687 | 73,900 |
| 2024/08/26 | 2,588 | 2,643 | 2,568 | 2,635 | 97,700 |
| 2024/08/23 | 2,570 | 2,585 | 2,541 | 2,585 | 31,000 |
| 2024/08/22 | 2,571 | 2,581 | 2,542 | 2,566 | 31,000 |
| 2024/08/21 | 2,580 | 2,594 | 2,562 | 2,574 | 31,500 |
| 2024/08/20 | 2,519 | 2,598 | 2,519 | 2,588 | 67,300 |
| 2024/08/19 | 2,525 | 2,533 | 2,472 | 2,503 | 66,700 |
| 2024/08/16 | 2,495 | 2,554 | 2,481 | 2,541 | 72,300 |
| 2024/08/15 | 2,437 | 2,469 | 2,436 | 2,456 | 34,100 |
| 2024/08/14 | 2,448 | 2,460 | 2,421 | 2,437 | 50,300 |
| 2024/08/13 | 2,459 | 2,459 | 2,407 | 2,448 | 48,200 |
| 2024/08/09 | 2,388 | 2,417 | 2,367 | 2,417 | 73,600 |
| 2024/08/08 | 2,339 | 2,408 | 2,333 | 2,338 | 52,400 |
| 2024/08/07 | 2,318 | 2,422 | 2,304 | 2,383 | 108,100 |
| 2024/08/06 | 2,411 | 2,429 | 2,263 | 2,340 | 318,900 |
| 2024/08/05 | 2,132 | 2,263 | 2,054 | 2,111 | 233,800 |
| 2024/08/02 | 2,357 | 2,369 | 2,280 | 2,282 | 188,100 |
| 2024/08/01 | 2,538 | 2,550 | 2,426 | 2,457 | 84,400 |
| 2024/07/31 | 2,488 | 2,547 | 2,472 | 2,547 | 133,700 |
| 2024/07/30 | 2,507 | 2,550 | 2,490 | 2,538 | 273,700 |
| 2024/07/29 | 2,476 | 2,502 | 2,449 | 2,493 | 123,200 |
| 2024/07/26 | 2,405 | 2,459 | 2,392 | 2,434 | 128,700 |
| 2024/07/25 | 2,452 | 2,469 | 2,378 | 2,404 | 227,700 |
| 2024/07/24 | 2,539 | 2,583 | 2,525 | 2,538 | 87,300 |
| 2024/07/23 | 2,658 | 2,663 | 2,541 | 2,555 | 146,000 |
| 2024/07/22 | 2,634 | 2,689 | 2,564 | 2,608 | 372,200 |
| 2024/07/19 | 2,576 | 2,576 | 2,504 | 2,509 | 92,800 |
| 2024/07/18 | 2,530 | 2,590 | 2,525 | 2,568 | 82,800 |
| 2024/07/17 | 2,544 | 2,573 | 2,521 | 2,571 | 70,800 |
| 2024/07/16 | 2,554 | 2,560 | 2,517 | 2,517 | 90,300 |
| 2024/07/12 | 2,522 | 2,592 | 2,521 | 2,568 | 77,300 |
| 2024/07/11 | 2,535 | 2,557 | 2,512 | 2,548 | 90,300 |
| 2024/07/10 | 2,542 | 2,574 | 2,503 | 2,535 | 95,100 |
| 2024/07/09 | 2,511 | 2,561 | 2,504 | 2,544 | 92,400 |
| 2024/07/08 | 2,611 | 2,634 | 2,508 | 2,516 | 231,800 |
| 2024/07/05 | 2,568 | 2,618 | 2,563 | 2,602 | 171,000 |
| 2024/07/04 | 2,662 | 2,679 | 2,556 | 2,563 | 474,100 |
| 2024/07/03 | 2,811 | 2,825 | 2,663 | 2,667 | 330,500 |
| 2024/07/02 | 2,755 | 2,823 | 2,735 | 2,806 | 165,900 |
| 2024/07/01 | 2,713 | 2,788 | 2,693 | 2,705 | 176,000 |
| 2024/06/28 | 2,697 | 2,711 | 2,655 | 2,711 | 95,600 |
| 2024/06/27 | 2,721 | 2,746 | 2,659 | 2,659 | 172,200 |
| 2024/06/26 | 2,780 | 2,816 | 2,705 | 2,724 | 85,100 |
| 2024/06/25 | 2,671 | 2,781 | 2,671 | 2,760 | 112,700 |
| 2024/06/24 | 2,665 | 2,701 | 2,648 | 2,679 | 110,000 |
| 2024/06/21 | 2,756 | 2,792 | 2,660 | 2,661 | 224,100 |
| 2024/06/20 | 2,860 | 2,892 | 2,720 | 2,768 | 246,000 |
| 2024/06/19 | 2,740 | 2,843 | 2,614 | 2,838 | 305,300 |
| 2024/06/18 | 2,606 | 2,759 | 2,593 | 2,719 | 314,900 |
| 2024/06/17 | 2,679 | 2,710 | 2,476 | 2,626 | 991,800 |
| 2024/06/14 | 2,870 | 2,976 | 2,861 | 2,976 | 215,000 |
| 2024/06/13 | 2,909 | 2,912 | 2,807 | 2,820 | 147,100 |
| 2024/06/12 | 2,994 | 3,025 | 2,900 | 2,901 | 125,600 |
| 2024/06/11 | 3,100 | 3,105 | 3,035 | 3,035 | 71,600 |
| 2024/06/10 | 3,030 | 3,105 | 3,030 | 3,060 | 107,200 |
| 2024/06/07 | 3,020 | 3,085 | 2,962 | 3,010 | 124,100 |
| 2024/06/06 | 2,980 | 3,045 | 2,958 | 3,035 | 92,800 |
| 2024/06/05 | 2,960 | 2,985 | 2,930 | 2,947 | 53,800 |
| 2024/06/04 | 2,890 | 2,984 | 2,889 | 2,965 | 65,500 |
| 2024/06/03 | 2,943 | 2,964 | 2,875 | 2,893 | 82,700 |
| 2024/05/31 | 2,908 | 2,920 | 2,875 | 2,915 | 68,200 |
| 2024/05/30 | 2,860 | 2,902 | 2,834 | 2,897 | 64,900 |
| 2024/05/29 | 2,938 | 2,970 | 2,888 | 2,898 | 106,900 |
| 2024/05/28 | 2,990 | 3,040 | 2,939 | 2,975 | 155,200 |
| 2024/05/27 | 2,851 | 2,989 | 2,851 | 2,989 | 148,000 |
| 2024/05/24 | 2,780 | 2,896 | 2,774 | 2,843 | 112,700 |
| 2024/05/23 | 2,813 | 2,852 | 2,761 | 2,814 | 62,200 |
| 2024/05/22 | 2,813 | 2,838 | 2,796 | 2,808 | 70,200 |
| 2024/05/21 | 2,868 | 2,879 | 2,795 | 2,807 | 119,700 |
| 2024/05/20 | 2,803 | 2,864 | 2,803 | 2,860 | 102,500 |
| 2024/05/17 | 2,714 | 2,840 | 2,702 | 2,816 | 151,900 |
| 2024/05/16 | 2,684 | 2,724 | 2,674 | 2,713 | 72,200 |
| 2024/05/15 | 2,705 | 2,705 | 2,646 | 2,673 | 105,100 |
| 2024/05/14 | 2,701 | 2,760 | 2,696 | 2,712 | 100,400 |
| 2024/05/13 | 2,639 | 2,788 | 2,639 | 2,744 | 295,600 |
| 2024/05/10 | 2,618 | 2,624 | 2,547 | 2,603 | 295,900 |
| 2024/05/09 | 2,685 | 2,692 | 2,623 | 2,645 | 341,000 |
| 2024/05/08 | 2,863 | 2,869 | 2,735 | 2,735 | 480,800 |
| 2024/05/07 | 2,950 | 3,085 | 2,950 | 3,065 | 98,000 |
| 2024/05/02 | 3,000 | 3,020 | 2,975 | 3,015 | 83,700 |
| 2024/05/01 | 2,988 | 3,060 | 2,971 | 3,060 | 76,000 |
| 2024/04/30 | 2,905 | 3,025 | 2,872 | 3,000 | 181,500 |
| 2024/04/26 | 2,944 | 2,946 | 2,896 | 2,914 | 329,800 |
| 2024/04/25 | 2,970 | 3,010 | 2,955 | 2,975 | 787,200 |
| 2024/04/24 | 3,085 | 3,120 | 3,050 | 3,080 | 126,200 |
| 2024/04/23 | 3,100 | 3,110 | 3,025 | 3,025 | 76,900 |
| 2024/04/22 | 3,025 | 3,120 | 3,025 | 3,055 | 119,800 |
| 2024/04/19 | 3,120 | 3,160 | 2,982 | 3,025 | 142,900 |
| 2024/04/18 | 3,135 | 3,200 | 3,100 | 3,165 | 85,000 |
| 2024/04/17 | 3,260 | 3,300 | 3,115 | 3,130 | 129,600 |
| 2024/04/16 | 3,400 | 3,440 | 3,245 | 3,245 | 92,600 |
| 2024/04/15 | 3,350 | 3,420 | 3,345 | 3,390 | 118,500 |
| 2024/04/12 | 3,455 | 3,460 | 3,390 | 3,395 | 114,600 |
| 2024/04/11 | 3,445 | 3,480 | 3,410 | 3,450 | 85,500 |
| 2024/04/10 | 3,490 | 3,510 | 3,440 | 3,465 | 135,200 |
| 2024/04/09 | 3,465 | 3,530 | 3,465 | 3,510 | 102,600 |
| 2024/04/08 | 3,420 | 3,525 | 3,405 | 3,515 | 200,300 |
| 2024/04/05 | 3,375 | 3,425 | 3,345 | 3,405 | 142,400 |
| 2024/04/04 | 3,490 | 3,505 | 3,355 | 3,425 | 211,900 |
| 2024/04/03 | 3,595 | 3,665 | 3,535 | 3,535 | 164,600 |
| 2024/04/02 | 3,595 | 3,595 | 3,500 | 3,525 | 110,600 |
| 2024/04/01 | 3,580 | 3,580 | 3,515 | 3,560 | 98,900 |
| 2024/03/29 | 3,545 | 3,625 | 3,545 | 3,575 | 121,700 |
| 2024/03/28 | 3,525 | 3,560 | 3,490 | 3,510 | 114,900 |
| 2024/03/27 | 3,515 | 3,550 | 3,455 | 3,530 | 84,400 |
| 2024/03/26 | 3,560 | 3,620 | 3,500 | 3,525 | 75,200 |
| 2024/03/25 | 3,560 | 3,620 | 3,540 | 3,575 | 108,200 |
| 2024/03/22 | 3,595 | 3,625 | 3,485 | 3,550 | 167,100 |
| 2024/03/21 | 3,515 | 3,525 | 3,360 | 3,415 | 233,600 |
| 2024/03/19 | 3,255 | 3,515 | 3,255 | 3,515 | 324,300 |
| 2024/03/18 | 3,330 | 3,460 | 3,165 | 3,190 | 471,800 |
| 2024/03/15 | 3,090 | 3,135 | 2,992 | 3,060 | 271,900 |
| 2024/03/14 | 3,050 | 3,100 | 3,005 | 3,075 | 69,100 |
| 2024/03/13 | 3,090 | 3,110 | 3,045 | 3,045 | 126,900 |
| 2024/03/12 | 2,902 | 3,040 | 2,897 | 3,020 | 111,300 |
| 2024/03/11 | 2,906 | 2,967 | 2,906 | 2,952 | 75,200 |
| 2024/03/08 | 2,846 | 2,970 | 2,834 | 2,935 | 84,300 |
| 2024/03/07 | 2,889 | 2,928 | 2,835 | 2,887 | 107,800 |
| 2024/03/06 | 2,908 | 3,020 | 2,753 | 2,874 | 330,700 |
| 2024/03/05 | 2,872 | 2,924 | 2,851 | 2,900 | 65,100 |
| 2024/03/04 | 2,976 | 2,995 | 2,877 | 2,877 | 74,700 |
| 2024/03/01 | 3,010 | 3,025 | 2,902 | 2,930 | 96,500 |
| 2024/02/29 | 3,030 | 3,080 | 2,985 | 3,040 | 97,600 |
| 2024/02/28 | 2,990 | 3,020 | 2,965 | 2,995 | 57,200 |
| 2024/02/27 | 2,948 | 3,030 | 2,940 | 2,992 | 99,000 |
| 2024/02/26 | 2,925 | 2,963 | 2,888 | 2,953 | 62,100 |
| 2024/02/22 | 2,886 | 2,895 | 2,837 | 2,888 | 66,000 |
| 2024/02/21 | 2,904 | 2,904 | 2,850 | 2,861 | 62,400 |
| 2024/02/20 | 2,946 | 2,968 | 2,921 | 2,929 | 57,300 |
| 2024/02/19 | 2,835 | 2,956 | 2,812 | 2,949 | 107,500 |
| 2024/02/16 | 2,812 | 2,835 | 2,779 | 2,808 | 80,800 |
| 2024/02/15 | 2,830 | 2,831 | 2,788 | 2,795 | 96,900 |
| 2024/02/14 | 2,780 | 2,855 | 2,770 | 2,846 | 111,700 |
| 2024/02/13 | 2,805 | 2,815 | 2,762 | 2,810 | 59,100 |
| 2024/02/09 | 2,790 | 2,872 | 2,790 | 2,804 | 91,900 |
| 2024/02/08 | 2,792 | 2,811 | 2,739 | 2,795 | 98,000 |
| 2024/02/07 | 2,833 | 2,842 | 2,781 | 2,810 | 107,300 |
| 2024/02/06 | 2,814 | 2,846 | 2,787 | 2,823 | 159,900 |
| 2024/02/05 | 2,845 | 2,860 | 2,790 | 2,848 | 206,700 |
| 2024/02/02 | 2,934 | 2,941 | 2,854 | 2,895 | 117,300 |
| 2024/02/01 | 2,921 | 2,939 | 2,882 | 2,923 | 140,600 |
| 2024/01/31 | 2,936 | 2,975 | 2,928 | 2,961 | 170,100 |
| 2024/01/30 | 2,874 | 2,925 | 2,859 | 2,907 | 196,400 |
| 2024/01/29 | 2,767 | 2,836 | 2,731 | 2,824 | 209,000 |
| 2024/01/26 | 2,689 | 2,815 | 2,682 | 2,727 | 171,000 |
| 2024/01/25 | 2,695 | 2,733 | 2,683 | 2,707 | 82,300 |
| 2024/01/24 | 2,767 | 2,791 | 2,710 | 2,715 | 132,600 |
| 2024/01/23 | 2,680 | 2,825 | 2,680 | 2,786 | 401,500 |
| 2024/01/22 | 2,543 | 2,666 | 2,543 | 2,644 | 250,300 |
| 2024/01/19 | 2,460 | 2,515 | 2,441 | 2,507 | 133,000 |
| 2024/01/18 | 2,485 | 2,485 | 2,438 | 2,451 | 107,700 |
| 2024/01/17 | 2,511 | 2,520 | 2,463 | 2,474 | 238,900 |
| 2024/01/16 | 2,500 | 2,544 | 2,487 | 2,520 | 121,300 |
| 2024/01/15 | 2,473 | 2,526 | 2,463 | 2,471 | 134,400 |
| 2024/01/12 | 2,504 | 2,519 | 2,483 | 2,519 | 177,000 |
| 2024/01/11 | 2,445 | 2,525 | 2,432 | 2,504 | 314,700 |
| 2024/01/10 | 2,525 | 2,605 | 2,522 | 2,539 | 325,800 |
| 2024/01/09 | 2,434 | 2,469 | 2,393 | 2,468 | 256,400 |
| 2024/01/05 | 2,512 | 2,512 | 2,402 | 2,402 | 277,200 |
| 2024/01/04 | 2,600 | 2,600 | 2,525 | 2,535 | 130,900 |