KabuInsight

ギフトホールディングス

9279
プライム/小売業/GIFT HOLDINGS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,905.03,965.03,870.03,880.0-50.0-1.27%78,700
2026-03-124,030.04,030.03,890.03,930.0-125.0-3.08%78,600
2026-03-114,100.04,115.04,040.04,055.0-30.0-0.73%57,300
2026-03-104,075.04,105.04,010.04,085.0+80.0+2.00%60,900
2026-03-093,920.04,040.03,905.04,005.0-125.0-3.03%76,400
2026-03-063,980.04,130.03,940.04,130.0+145.0+3.64%82,500
2026-03-054,030.04,105.03,980.03,985.0+25.0+0.63%91,800
2026-03-043,950.04,000.03,880.03,960.0-40.0-1.00%130,500
2026-03-034,155.04,220.04,000.04,000.0-200.0-4.76%91,500
2026-03-024,175.04,230.04,125.04,200.0-15.0-0.36%63,900
2026-02-274,135.04,230.04,100.04,215.0+95.0+2.31%72,100
2026-02-264,190.04,230.04,105.04,120.0-60.0-1.44%107,300
2026-02-254,100.04,385.04,075.04,180.0+170.0+4.24%252,100
2026-02-243,920.04,030.03,860.04,010.0+90.0+2.30%77,700
2026-02-203,940.03,975.03,890.03,920.0-90.0-2.24%108,100
2026-02-193,975.04,055.03,940.04,010.0+35.0+0.88%84,200
2026-02-183,935.04,065.03,905.03,975.0+80.0+2.05%101,300
2026-02-173,830.03,920.03,795.03,895.0+65.0+1.70%66,000
2026-02-163,880.03,890.03,790.03,830.0-50.0-1.29%55,900
2026-02-133,905.03,945.03,845.03,880.0-75.0-1.90%70,500
2026-02-123,865.03,960.03,850.03,955.0+100.0+2.59%94,100
2026-02-103,805.03,890.03,795.03,855.0+50.0+1.31%54,000
2026-02-093,830.03,830.03,755.03,805.0-25.0-0.65%106,600
2026-02-063,820.03,845.03,700.03,830.0-60.0-1.54%99,500
2026-02-053,830.03,950.03,775.03,890.0+130.0+3.46%138,300
2026-02-043,760.03,770.03,715.03,760.0-5.0-0.13%58,400
2026-02-033,705.03,800.03,690.03,765.0+40.0+1.07%79,300
2026-02-023,710.03,745.03,655.03,725.0+50.0+1.36%92,200
2026-01-303,645.03,700.03,615.03,675.0+30.0+0.82%49,600
2026-01-293,685.03,690.03,605.03,645.0-55.0-1.49%61,000
2026-01-283,755.03,765.03,695.03,700.0-80.0-2.12%59,700
2026-01-273,815.03,815.03,740.03,780.0+35.0+0.93%51,800
2026-01-263,820.03,820.03,690.03,745.0-70.0-1.83%91,600
2026-01-233,795.03,865.03,795.03,815.0-5.0-0.13%65,800
2026-01-223,755.03,820.03,750.03,820.0+45.0+1.19%55,400
2026-01-213,830.03,840.03,775.03,775.0-30.0-0.79%80,000
2026-01-203,850.03,850.03,770.03,805.0+20.0+0.53%65,500
2026-01-193,850.03,945.03,785.03,785.0-65.0-1.69%116,500
2026-01-163,770.03,850.03,720.03,850.0+130.0+3.49%86,600
2026-01-153,750.03,785.03,705.03,720.0-35.0-0.93%72,600
2026-01-143,720.03,765.03,705.03,755.0+35.0+0.94%92,900
2026-01-133,805.03,835.03,710.03,720.0-85.0-2.23%125,800
2026-01-093,770.03,810.03,715.03,805.0+95.0+2.56%88,700
2026-01-083,670.03,745.03,665.03,710.0+35.0+0.95%145,000
2026-01-073,560.03,675.03,525.03,675.0+110.0+3.09%143,500
2026-01-063,425.03,605.03,425.03,565.0+150.0+4.39%154,400
2026-01-053,365.03,445.03,325.03,415.0+55.0+1.64%92,500
2025-12-303,465.03,490.03,360.03,360.0-135.0-3.86%71,300
2025-12-293,440.03,500.03,410.03,495.0+55.0+1.60%114,500
2025-12-263,460.03,480.03,415.03,440.0-35.0-1.01%110,300
2025-12-253,410.03,530.03,395.03,475.0+105.0+3.12%135,400
2025-12-243,350.03,400.03,325.03,370.0+90.0+2.74%135,900
2025-12-233,210.03,315.03,190.03,280.0+115.0+3.63%102,400
2025-12-223,305.03,340.03,130.03,165.0-145.0-4.38%120,500
2025-12-193,270.03,330.03,225.03,310.0+45.0+1.38%138,400
2025-12-183,290.03,295.03,240.03,265.0+5.0+0.15%83,300
2025-12-173,295.03,305.03,210.03,260.0+35.0+1.09%129,800
2025-12-163,275.03,460.03,210.03,225.0+20.0+0.62%473,800
2025-12-153,140.03,275.03,105.03,205.0+110.0+3.55%206,700
2025-12-123,105.03,145.03,075.03,095.0+20.0+0.65%92,400
2025-12-113,165.03,180.03,060.03,075.0-100.0-3.15%109,900
2025-12-103,175.03,195.03,160.03,175.0-5.0-0.16%40,200
2025-12-093,210.03,230.03,135.03,180.0-50.0-1.55%75,300
2025-12-083,175.03,250.03,130.03,230.0+55.0+1.73%63,400
2025-12-053,230.03,235.03,165.03,175.0-85.0-2.61%73,000
2025-12-043,205.03,275.03,190.03,260.0+40.0+1.24%65,000
2025-12-033,300.03,330.03,190.03,220.0-100.0-3.01%74,900
2025-12-023,315.03,340.03,300.03,320.00.00.00%34,200
2025-12-013,310.03,365.03,285.03,320.0+10.0+0.30%63,700
2025-11-283,320.03,330.03,280.03,310.0+20.0+0.61%35,500
2025-11-273,270.03,290.03,255.03,290.0+5.0+0.15%27,900
2025-11-263,240.03,285.03,225.03,285.0+45.0+1.39%28,800
2025-11-253,285.03,285.03,190.03,240.0-45.0-1.37%59,200
2025-11-213,155.03,315.03,120.03,285.0+130.0+4.12%107,200
2025-11-203,135.03,215.03,125.03,155.0+20.0+0.64%110,000
2025-11-193,100.03,185.03,090.03,135.0+30.0+0.97%53,200
2025-11-183,195.03,195.03,100.03,105.0-75.0-2.36%57,700
2025-11-173,295.03,295.03,140.03,180.0-160.0-4.79%85,200
2025-11-143,310.03,370.03,305.03,340.0+40.0+1.21%97,000
2025-11-133,295.03,310.03,255.03,300.0+35.0+1.07%29,800
2025-11-123,225.03,305.03,210.03,265.0+40.0+1.24%54,400
2025-11-113,265.03,285.03,195.03,225.0-10.0-0.31%61,000
2025-11-103,230.03,275.03,200.03,235.0+10.0+0.31%58,200
2025-11-073,135.03,225.03,100.03,225.0+85.0+2.71%66,500
2025-11-063,155.03,185.03,115.03,140.0+25.0+0.80%57,500
2025-11-053,075.03,200.03,070.03,115.0+20.0+0.65%106,000
2025-11-043,205.03,215.03,085.03,095.0-135.0-4.18%101,500
2025-10-313,210.03,260.03,150.03,230.0+40.0+1.25%153,600
2025-10-303,310.03,330.03,190.03,190.0-150.0-4.49%316,800
2025-10-293,410.03,410.03,325.03,340.0-20.0-0.60%437,900
2025-10-283,375.03,390.03,345.03,360.0-20.0-0.59%105,400
2025-10-273,390.03,390.03,350.03,380.0+20.0+0.60%100,000
2025-10-243,410.03,425.03,360.03,360.0-110.0-3.17%81,200
2025-10-233,430.03,470.03,410.03,470.0+85.0+2.51%105,600
2025-10-223,420.03,435.03,385.03,385.00.00.00%52,900
2025-10-213,410.03,415.03,330.03,385.0+25.0+0.74%68,400
2025-10-203,465.03,470.03,355.03,360.0-80.0-2.33%114,200
2025-10-173,375.03,475.03,375.03,440.0+45.0+1.33%66,300
2025-10-163,425.03,475.03,380.03,395.0-45.0-1.31%81,100
2025-10-153,460.03,490.03,410.03,440.0+25.0+0.73%78,500
2025-10-143,440.03,490.03,410.03,415.0+25.0+0.74%166,900
2025-10-103,445.03,470.03,390.03,390.0-50.0-1.45%119,900
2025-10-093,420.03,485.03,415.03,440.0+5.0+0.15%144,000
2025-10-083,395.03,470.03,395.03,435.0+10.0+0.29%158,700
2025-10-073,390.03,455.03,355.03,425.0+105.0+3.16%117,800
2025-10-063,390.03,395.03,280.03,320.0-15.0-0.45%104,800
2025-10-033,295.03,335.03,260.03,335.0+75.0+2.30%83,800
2025-10-023,235.03,290.03,220.03,260.0+80.0+2.52%119,300
2025-10-013,310.03,310.03,170.03,180.0-135.0-4.07%175,800
2025-09-303,405.03,425.03,315.03,315.0-110.0-3.21%165,600
2025-09-293,525.03,525.03,420.03,425.0-60.0-1.72%193,700
2025-09-263,635.03,660.03,465.03,485.0-90.0-2.52%164,300
2025-09-253,565.03,620.03,510.03,575.0-5.0-0.14%133,100
2025-09-243,675.03,690.03,575.03,580.0-55.0-1.51%157,900
2025-09-223,680.03,690.03,605.03,635.0-40.0-1.09%166,300
2025-09-193,690.03,710.03,600.03,675.0+185.0+5.30%294,700
2025-09-183,480.03,510.03,415.03,490.0+25.0+0.72%189,000
2025-09-173,265.03,510.03,255.03,465.0+130.0+3.90%281,100
2025-09-163,415.03,530.03,305.03,335.0+200.0+6.38%635,000
2025-09-123,125.03,155.03,090.03,135.0——270,800

直近120営業日分を表示