9279 東証プライム 小売業
ギフトホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 2,502.0 | 2,578.0 | 2,488.0 | 2,537.0 | 108,500 | 2,537.0 |
2024/9/3 | 2,559.0 | 2,574.0 | 2,522.0 | 2,544.0 | 81,400 | 2,544.0 |
2024/9/2 | 2,638.0 | 2,639.0 | 2,494.0 | 2,559.0 | 256,100 | 2,559.0 |
2024/8/30 | 2,726.0 | 2,726.0 | 2,611.0 | 2,640.0 | 139,200 | 2,640.0 |
2024/8/29 | 2,686.0 | 2,735.0 | 2,680.0 | 2,725.0 | 106,100 | 2,725.0 |
2024/8/28 | 2,687.0 | 2,710.0 | 2,672.0 | 2,674.0 | 80,000 | 2,674.0 |
2024/8/27 | 2,648.0 | 2,687.0 | 2,630.0 | 2,687.0 | 73,900 | 2,687.0 |
2024/8/26 | 2,588.0 | 2,643.0 | 2,568.0 | 2,635.0 | 97,700 | 2,635.0 |
2024/8/23 | 2,570.0 | 2,585.0 | 2,541.0 | 2,585.0 | 31,000 | 2,585.0 |
2024/8/22 | 2,571.0 | 2,581.0 | 2,542.0 | 2,566.0 | 31,000 | 2,566.0 |
2024/8/21 | 2,580.0 | 2,594.0 | 2,562.0 | 2,574.0 | 31,500 | 2,574.0 |
2024/8/20 | 2,519.0 | 2,598.0 | 2,519.0 | 2,588.0 | 67,300 | 2,588.0 |
2024/8/19 | 2,525.0 | 2,533.0 | 2,472.0 | 2,503.0 | 66,700 | 2,503.0 |
2024/8/16 | 2,495.0 | 2,554.0 | 2,481.0 | 2,541.0 | 72,300 | 2,541.0 |
2024/8/15 | 2,437.0 | 2,469.0 | 2,436.0 | 2,456.0 | 34,100 | 2,456.0 |
2024/8/14 | 2,448.0 | 2,460.0 | 2,421.0 | 2,437.0 | 50,300 | 2,437.0 |
2024/8/13 | 2,459.0 | 2,459.0 | 2,407.0 | 2,448.0 | 48,200 | 2,448.0 |
2024/8/9 | 2,388.0 | 2,417.0 | 2,367.0 | 2,417.0 | 73,600 | 2,417.0 |
2024/8/8 | 2,339.0 | 2,408.0 | 2,333.0 | 2,338.0 | 52,400 | 2,338.0 |
2024/8/7 | 2,318.0 | 2,422.0 | 2,304.0 | 2,383.0 | 108,100 | 2,383.0 |