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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,575 | 4,665 | 4,475 | 4,475 | 161,300 |
| 2026/03/18 | 4,590 | 4,665 | 4,480 | 4,620 | 351,500 |
| 2026/03/17 | 4,300 | 4,580 | 4,270 | 4,580 | 568,700 |
| 2026/03/16 | 3,910 | 3,985 | 3,855 | 3,880 | 94,100 |
| 2026/03/13 | 3,905 | 3,965 | 3,870 | 3,880 | 78,700 |
| 2026/03/12 | 4,030 | 4,030 | 3,890 | 3,930 | 78,600 |
| 2026/03/11 | 4,100 | 4,115 | 4,040 | 4,055 | 57,300 |
| 2026/03/10 | 4,075 | 4,105 | 4,010 | 4,085 | 60,900 |
| 2026/03/09 | 3,920 | 4,040 | 3,905 | 4,005 | 76,400 |
| 2026/03/06 | 3,980 | 4,130 | 3,940 | 4,130 | 82,500 |
| 2026/03/05 | 4,030 | 4,105 | 3,980 | 3,985 | 91,800 |
| 2026/03/04 | 3,950 | 4,000 | 3,880 | 3,960 | 130,500 |
| 2026/03/03 | 4,155 | 4,220 | 4,000 | 4,000 | 91,500 |
| 2026/03/02 | 4,175 | 4,230 | 4,125 | 4,200 | 63,900 |
| 2026/02/27 | 4,135 | 4,230 | 4,100 | 4,215 | 72,100 |
| 2026/02/26 | 4,190 | 4,230 | 4,105 | 4,120 | 107,300 |
| 2026/02/25 | 4,100 | 4,385 | 4,075 | 4,180 | 252,100 |
| 2026/02/24 | 3,920 | 4,030 | 3,860 | 4,010 | 77,700 |
| 2026/02/20 | 3,940 | 3,975 | 3,890 | 3,920 | 108,100 |
| 2026/02/19 | 3,975 | 4,055 | 3,940 | 4,010 | 84,200 |
| 2026/02/18 | 3,935 | 4,065 | 3,905 | 3,975 | 101,300 |
| 2026/02/17 | 3,830 | 3,920 | 3,795 | 3,895 | 66,000 |
| 2026/02/16 | 3,880 | 3,890 | 3,790 | 3,830 | 55,900 |
| 2026/02/13 | 3,905 | 3,945 | 3,845 | 3,880 | 70,500 |
| 2026/02/12 | 3,865 | 3,960 | 3,850 | 3,955 | 94,100 |
| 2026/02/10 | 3,805 | 3,890 | 3,795 | 3,855 | 54,000 |
| 2026/02/09 | 3,830 | 3,830 | 3,755 | 3,805 | 106,600 |
| 2026/02/06 | 3,820 | 3,845 | 3,700 | 3,830 | 99,500 |
| 2026/02/05 | 3,830 | 3,950 | 3,775 | 3,890 | 138,300 |
| 2026/02/04 | 3,760 | 3,770 | 3,715 | 3,760 | 58,400 |
| 2026/02/03 | 3,705 | 3,800 | 3,690 | 3,765 | 79,300 |
| 2026/02/02 | 3,710 | 3,745 | 3,655 | 3,725 | 92,200 |
| 2026/01/30 | 3,645 | 3,700 | 3,615 | 3,675 | 49,600 |
| 2026/01/29 | 3,685 | 3,690 | 3,605 | 3,645 | 61,000 |
| 2026/01/28 | 3,755 | 3,765 | 3,695 | 3,700 | 59,700 |
| 2026/01/27 | 3,815 | 3,815 | 3,740 | 3,780 | 51,800 |
| 2026/01/26 | 3,820 | 3,820 | 3,690 | 3,745 | 91,600 |
| 2026/01/23 | 3,795 | 3,865 | 3,795 | 3,815 | 65,800 |
| 2026/01/22 | 3,755 | 3,820 | 3,750 | 3,820 | 55,400 |
| 2026/01/21 | 3,830 | 3,840 | 3,775 | 3,775 | 80,000 |
| 2026/01/20 | 3,850 | 3,850 | 3,770 | 3,805 | 65,500 |
| 2026/01/19 | 3,850 | 3,945 | 3,785 | 3,785 | 116,500 |
| 2026/01/16 | 3,770 | 3,850 | 3,720 | 3,850 | 86,600 |
| 2026/01/15 | 3,750 | 3,785 | 3,705 | 3,720 | 72,600 |
| 2026/01/14 | 3,720 | 3,765 | 3,705 | 3,755 | 92,900 |
| 2026/01/13 | 3,805 | 3,835 | 3,710 | 3,720 | 125,800 |
| 2026/01/09 | 3,770 | 3,810 | 3,715 | 3,805 | 88,700 |
| 2026/01/08 | 3,670 | 3,745 | 3,665 | 3,710 | 145,000 |
| 2026/01/07 | 3,560 | 3,675 | 3,525 | 3,675 | 143,500 |
| 2026/01/06 | 3,425 | 3,605 | 3,425 | 3,565 | 154,400 |
| 2026/01/05 | 3,365 | 3,445 | 3,325 | 3,415 | 92,500 |