ギフト(9279) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 1,743.0 1,762.0 1,655.0 1,699.0 123,900
2020/09/17 1,667.0 1,761.0 1,656.0 1,736.0 166,900
2020/09/16 1,653.0 1,690.0 1,590.0 1,629.0 162,600
2020/09/15 1,600.0 1,611.0 1,530.0 1,608.0 150,700
2020/09/14 1,638.0 1,655.0 1,580.0 1,635.0 259,500
2020/09/11 1,556.0 1,556.0 1,509.0 1,518.0 37,700
2020/09/10 1,551.0 1,568.0 1,509.0 1,528.0 41,000
2020/09/09 1,544.0 1,556.0 1,516.0 1,532.0 43,300
2020/09/08 1,527.0 1,550.0 1,503.0 1,547.0 45,700
2020/09/07 1,510.0 1,557.0 1,468.0 1,497.0 61,900
2020/09/04 1,460.0 1,519.0 1,446.0 1,519.0 50,200
2020/09/03 1,482.0 1,527.0 1,471.0 1,500.0 66,200
2020/09/02 1,432.0 1,468.0 1,409.0 1,462.0 36,200
2020/09/01 1,410.0 1,437.0 1,385.0 1,432.0 27,100
2020/08/31 1,380.0 1,421.0 1,365.0 1,401.0 28,400
2020/08/28 1,400.0 1,405.0 1,332.0 1,344.0 72,700
2020/08/27 1,456.0 1,461.0 1,403.0 1,414.0 35,700
2020/08/26 1,411.0 1,479.0 1,398.0 1,456.0 48,200
2020/08/25 1,415.0 1,448.0 1,411.0 1,411.0 30,300
2020/08/24 1,426.0 1,435.0 1,379.0 1,410.0 44,900
2020/08/21 1,323.0 1,449.0 1,323.0 1,445.0 64,300
2020/08/20 1,320.0 1,350.0 1,302.0 1,323.0 20,800
2020/08/19 1,301.0 1,344.0 1,300.0 1,336.0 13,800
2020/08/18 1,319.0 1,333.0 1,303.0 1,320.0 27,200
2020/08/17 1,324.0 1,341.0 1,300.0 1,335.0 27,500
2020/08/14 1,342.0 1,350.0 1,287.0 1,327.0 46,200
2020/08/13 1,388.0 1,399.0 1,338.0 1,355.0 25,500
2020/08/12 1,354.0 1,417.0 1,318.0 1,392.0 54,200
2020/08/11 1,287.0 1,347.0 1,287.0 1,347.0 35,700
2020/08/07 1,240.0 1,272.0 1,240.0 1,269.0 16,700
2020/08/06 1,220.0 1,275.0 1,200.0 1,257.0 40,300
2020/08/05 1,179.0 1,200.0 1,154.0 1,200.0 19,600
2020/08/04 1,200.0 1,200.0 1,167.0 1,174.0 46,600
2020/08/03 1,152.0 1,206.0 1,152.0 1,200.0 29,200
2020/07/31 1,241.0 1,262.0 1,110.0 1,170.0 56,800
2020/07/30 1,334.0 1,368.0 1,243.0 1,259.0 59,200
2020/07/29 1,353.0 1,366.0 1,333.0 1,340.0 32,800
2020/07/28 1,383.0 1,383.0 1,354.0 1,360.0 12,300
2020/07/27 1,347.0 1,379.0 1,345.0 1,353.0 23,900
2020/07/22 1,381.0 1,390.0 1,341.0 1,350.0 15,200
2020/07/21 1,344.0 1,370.0 1,334.0 1,367.0 19,800
2020/07/20 1,317.0 1,340.0 1,301.0 1,324.0 13,800
2020/07/17 1,334.0 1,347.0 1,305.0 1,317.0 29,800
2020/07/16 1,310.0 1,357.0 1,303.0 1,334.0 25,900
2020/07/15 1,290.0 1,320.0 1,285.0 1,315.0 17,200
2020/07/14 1,302.0 1,308.0 1,275.0 1,290.0 40,000
2020/07/13 1,305.0 1,330.0 1,296.0 1,320.0 35,200
2020/07/10 1,306.0 1,334.0 1,296.0 1,305.0 25,900
2020/07/09 1,305.0 1,344.0 1,300.0 1,300.0 26,200
2020/07/08 1,320.0 1,320.0 1,287.0 1,297.0 35,500