4379 (株)Photosynth の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 376 | 378 | 364 | 369 | 40,500 | 369 |
| 2024-11-20 | 384 | 384 | 376 | 378 | 25,400 | 378 |
| 2024-11-19 | 376 | 389 | 376 | 382 | 48,100 | 382 |
| 2024-11-18 | 358 | 383 | 358 | 379 | 117,200 | 379 |
| 2024-11-15 | 354 | 362 | 334 | 359 | 186,600 | 359 |
| 2024-11-14 | 364 | 373 | 357 | 357 | 54,900 | 357 |
| 2024-11-13 | 379 | 379 | 358 | 358 | 66,100 | 358 |
| 2024-11-12 | 399 | 400 | 366 | 379 | 303,000 | 379 |
| 2024-11-11 | 382 | 393 | 382 | 389 | 126,500 | 389 |
| 2024-11-08 | 371 | 378 | 368 | 376 | 45,200 | 376 |
| 2024-11-07 | 370 | 374 | 365 | 374 | 49,400 | 374 |
| 2024-11-06 | 369 | 370 | 361 | 365 | 23,000 | 365 |
| 2024-11-05 | 368 | 371 | 361 | 364 | 22,500 | 364 |
| 2024-11-01 | 365 | 371 | 356 | 368 | 40,500 | 368 |
| 2024-10-31 | 364 | 372 | 357 | 370 | 65,500 | 370 |
| 2024-10-30 | 356 | 366 | 351 | 364 | 72,300 | 364 |
| 2024-10-29 | 337 | 351 | 336 | 351 | 43,600 | 351 |
| 2024-10-28 | 323 | 340 | 323 | 337 | 43,300 | 337 |
| 2024-10-25 | 337 | 338 | 322 | 330 | 77,500 | 330 |
| 2024-10-24 | 340 | 340 | 329 | 339 | 56,800 | 339 |
| 2024-10-23 | 357 | 357 | 335 | 340 | 78,300 | 340 |
| 2024-10-22 | 364 | 365 | 355 | 356 | 35,200 | 356 |
| 2024-10-21 | 353 | 369 | 351 | 365 | 46,800 | 365 |
| 2024-10-18 | 339 | 359 | 336 | 355 | 52,500 | 355 |
| 2024-10-17 | 338 | 347 | 338 | 338 | 48,900 | 338 |
| 2024-10-16 | 335 | 364 | 334 | 344 | 74,200 | 344 |
| 2024-10-15 | 344 | 345 | 333 | 340 | 43,600 | 340 |
| 2024-10-11 | 345 | 349 | 338 | 344 | 37,200 | 344 |
| 2024-10-10 | 352 | 355 | 346 | 346 | 23,600 | 346 |
| 2024-10-09 | 351 | 355 | 349 | 355 | 14,600 | 355 |
| 2024-10-08 | 357 | 359 | 350 | 350 | 13,600 | 350 |
| 2024-10-07 | 357 | 364 | 354 | 354 | 18,200 | 354 |
| 2024-10-04 | 355 | 362 | 354 | 356 | 12,400 | 356 |
| 2024-10-03 | 353 | 368 | 352 | 359 | 24,800 | 359 |
| 2024-10-02 | 358 | 359 | 350 | 351 | 38,900 | 351 |
| 2024-10-01 | 363 | 368 | 357 | 364 | 24,100 | 364 |
| 2024-09-30 | 369 | 376 | 361 | 364 | 45,000 | 364 |
| 2024-09-27 | 374 | 384 | 374 | 382 | 32,800 | 382 |
| 2024-09-26 | 376 | 376 | 368 | 370 | 12,500 | 370 |
| 2024-09-25 | 372 | 376 | 370 | 374 | 8,800 | 374 |
| 2024-09-24 | 369 | 375 | 368 | 375 | 14,900 | 375 |
| 2024-09-20 | 375 | 377 | 366 | 369 | 50,800 | 369 |
| 2024-09-19 | 380 | 380 | 371 | 375 | 41,500 | 375 |
| 2024-09-18 | 373 | 379 | 370 | 373 | 17,800 | 373 |
| 2024-09-17 | 379 | 385 | 367 | 372 | 28,100 | 372 |
| 2024-09-13 | 382 | 387 | 374 | 381 | 45,800 | 381 |
| 2024-09-12 | 379 | 386 | 375 | 381 | 22,900 | 381 |
| 2024-09-11 | 381 | 388 | 370 | 375 | 46,700 | 375 |
| 2024-09-10 | 373 | 382 | 372 | 382 | 66,200 | 382 |
| 2024-09-09 | 363 | 379 | 354 | 376 | 85,900 | 376 |
| 2024-09-06 | 389 | 389 | 371 | 373 | 72,100 | 373 |
| 2024-09-05 | 389 | 396 | 383 | 383 | 46,700 | 383 |
| 2024-09-04 | 392 | 399 | 383 | 389 | 73,000 | 389 |
| 2024-09-03 | 392 | 405 | 392 | 396 | 74,400 | 396 |
| 2024-09-02 | 398 | 404 | 393 | 393 | 43,500 | 393 |
| 2024-08-30 | 391 | 402 | 391 | 401 | 36,800 | 401 |
| 2024-08-29 | 385 | 397 | 377 | 397 | 62,800 | 397 |
| 2024-08-28 | 397 | 401 | 383 | 385 | 130,200 | 385 |
| 2024-08-27 | 399 | 407 | 390 | 402 | 45,800 | 402 |
| 2024-08-26 | 400 | 400 | 383 | 398 | 49,400 | 398 |
| 2024-08-23 | 405 | 410 | 392 | 400 | 47,800 | 400 |
| 2024-08-22 | 407 | 415 | 395 | 399 | 81,600 | 399 |
| 2024-08-21 | 404 | 414 | 403 | 407 | 23,200 | 407 |
| 2024-08-20 | 414 | 422 | 404 | 407 | 74,200 | 407 |
| 2024-08-19 | 406 | 420 | 406 | 412 | 58,300 | 412 |
| 2024-08-16 | 385 | 410 | 381 | 410 | 135,000 | 410 |
| 2024-08-15 | 380 | 389 | 374 | 377 | 22,500 | 377 |
| 2024-08-14 | 366 | 388 | 356 | 384 | 86,500 | 384 |
| 2024-08-13 | 376 | 376 | 356 | 371 | 96,400 | 371 |
| 2024-08-09 | 355 | 373 | 355 | 358 | 64,200 | 358 |
| 2024-08-08 | 365 | 368 | 356 | 359 | 31,300 | 359 |
| 2024-08-07 | 346 | 369 | 329 | 362 | 63,400 | 362 |
| 2024-08-06 | 319 | 350 | 319 | 349 | 124,100 | 349 |
| 2024-08-05 | 357 | 368 | 307 | 307 | 144,400 | 307 |
| 2024-08-02 | 380 | 397 | 379 | 387 | 112,900 | 387 |
| 2024-08-01 | 395 | 404 | 384 | 404 | 77,600 | 404 |
| 2024-07-31 | 418 | 418 | 389 | 403 | 95,700 | 403 |
| 2024-07-30 | 415 | 428 | 404 | 420 | 64,200 | 420 |
| 2024-07-29 | 416 | 421 | 407 | 414 | 30,600 | 414 |
| 2024-07-26 | 418 | 424 | 402 | 412 | 67,700 | 412 |
| 2024-07-25 | 398 | 418 | 390 | 418 | 45,400 | 418 |
| 2024-07-24 | 401 | 415 | 400 | 405 | 53,000 | 405 |
| 2024-07-23 | 406 | 414 | 400 | 407 | 56,800 | 407 |
| 2024-07-22 | 420 | 420 | 406 | 406 | 59,300 | 406 |
| 2024-07-19 | 414 | 419 | 403 | 415 | 40,500 | 415 |
| 2024-07-18 | 415 | 420 | 410 | 415 | 61,100 | 415 |
| 2024-07-17 | 401 | 415 | 400 | 415 | 99,200 | 415 |
| 2024-07-16 | 398 | 400 | 389 | 398 | 38,800 | 398 |
| 2024-07-12 | 383 | 395 | 378 | 391 | 39,900 | 391 |
| 2024-07-11 | 395 | 395 | 378 | 378 | 121,200 | 378 |
| 2024-07-10 | 398 | 398 | 380 | 390 | 48,800 | 390 |
| 2024-07-09 | 398 | 398 | 386 | 394 | 26,800 | 394 |
| 2024-07-08 | 398 | 400 | 385 | 391 | 32,700 | 391 |
| 2024-07-05 | 381 | 393 | 381 | 392 | 52,500 | 392 |
| 2024-07-04 | 381 | 385 | 377 | 385 | 16,700 | 385 |
| 2024-07-03 | 386 | 388 | 373 | 381 | 26,900 | 381 |
| 2024-07-02 | 368 | 380 | 366 | 380 | 26,600 | 380 |
| 2024-07-01 | 377 | 377 | 367 | 368 | 28,000 | 368 |
| 2024-06-28 | 373 | 385 | 367 | 379 | 27,600 | 379 |
| 2024-06-27 | 378 | 378 | 368 | 373 | 38,700 | 373 |
| 2024-06-26 | 377 | 377 | 367 | 373 | 30,600 | 373 |
| 2024-06-25 | 366 | 384 | 361 | 380 | 119,400 | 380 |
| 2024-06-24 | 367 | 368 | 353 | 365 | 26,000 | 365 |
| 2024-06-21 | 356 | 367 | 356 | 362 | 20,400 | 362 |
| 2024-06-20 | 354 | 359 | 350 | 355 | 28,600 | 355 |
| 2024-06-19 | 365 | 365 | 352 | 355 | 12,900 | 355 |
| 2024-06-18 | 368 | 368 | 356 | 362 | 13,200 | 362 |
| 2024-06-17 | 371 | 371 | 355 | 363 | 27,500 | 363 |
| 2024-06-14 | 359 | 368 | 357 | 363 | 38,800 | 363 |
| 2024-06-13 | 378 | 378 | 371 | 374 | 25,200 | 374 |
| 2024-06-12 | 378 | 378 | 366 | 376 | 42,300 | 376 |
| 2024-06-11 | 356 | 371 | 356 | 371 | 46,500 | 371 |
| 2024-06-10 | 360 | 363 | 351 | 362 | 27,600 | 362 |
| 2024-06-07 | 353 | 360 | 350 | 360 | 23,200 | 360 |
| 2024-06-06 | 359 | 359 | 354 | 355 | 27,500 | 355 |
| 2024-06-05 | 355 | 357 | 344 | 356 | 20,900 | 356 |
| 2024-06-04 | 340 | 354 | 340 | 352 | 29,300 | 352 |
| 2024-06-03 | 349 | 352 | 338 | 346 | 33,300 | 346 |
| 2024-05-31 | 324 | 342 | 324 | 341 | 35,100 | 341 |
| 2024-05-30 | 322 | 327 | 321 | 324 | 31,900 | 324 |
| 2024-05-29 | 343 | 343 | 325 | 327 | 57,700 | 327 |
| 2024-05-28 | 335 | 346 | 333 | 343 | 36,700 | 343 |
| 2024-05-27 | 335 | 337 | 322 | 333 | 62,200 | 333 |
| 2024-05-24 | 351 | 355 | 335 | 335 | 151,400 | 335 |
| 2024-05-23 | 370 | 371 | 353 | 353 | 53,800 | 353 |
| 2024-05-22 | 374 | 375 | 358 | 369 | 68,800 | 369 |
| 2024-05-21 | 384 | 387 | 365 | 375 | 76,700 | 375 |
| 2024-05-20 | 397 | 399 | 384 | 387 | 43,800 | 387 |
| 2024-05-17 | 393 | 397 | 385 | 397 | 44,600 | 397 |
| 2024-05-16 | 401 | 412 | 377 | 398 | 110,900 | 398 |
| 2024-05-15 | 386 | 452 | 373 | 390 | 437,100 | 390 |
| 2024-05-14 | 374 | 381 | 371 | 379 | 28,000 | 379 |
| 2024-05-13 | 366 | 372 | 360 | 372 | 32,400 | 372 |
| 2024-05-10 | 371 | 375 | 365 | 368 | 22,500 | 368 |
| 2024-05-09 | 384 | 384 | 369 | 375 | 16,400 | 375 |
| 2024-05-08 | 381 | 385 | 366 | 380 | 30,700 | 380 |
| 2024-05-07 | 368 | 379 | 368 | 378 | 13,300 | 378 |
| 2024-05-02 | 369 | 370 | 363 | 365 | 16,300 | 365 |
| 2024-05-01 | 365 | 373 | 361 | 369 | 15,400 | 369 |
| 2024-04-30 | 376 | 379 | 353 | 369 | 63,400 | 369 |
| 2024-04-26 | 372 | 374 | 368 | 372 | 13,900 | 372 |
| 2024-04-25 | 372 | 376 | 367 | 372 | 14,700 | 372 |
| 2024-04-24 | 375 | 377 | 358 | 374 | 39,300 | 374 |
| 2024-04-23 | 375 | 378 | 370 | 373 | 17,700 | 373 |
| 2024-04-22 | 377 | 378 | 370 | 374 | 20,100 | 374 |
| 2024-04-19 | 370 | 372 | 357 | 372 | 40,900 | 372 |
| 2024-04-18 | 367 | 371 | 363 | 371 | 20,300 | 371 |
| 2024-04-17 | 355 | 364 | 351 | 359 | 104,200 | 359 |
| 2024-04-16 | 365 | 369 | 351 | 363 | 91,200 | 363 |
| 2024-04-15 | 387 | 387 | 368 | 370 | 62,000 | 370 |
| 2024-04-12 | 393 | 395 | 378 | 379 | 43,400 | 379 |
| 2024-04-11 | 388 | 392 | 376 | 392 | 81,100 | 392 |
| 2024-04-10 | 402 | 405 | 390 | 393 | 44,700 | 393 |
| 2024-04-09 | 405 | 408 | 402 | 402 | 11,100 | 402 |
| 2024-04-08 | 402 | 408 | 402 | 403 | 13,100 | 403 |
| 2024-04-05 | 405 | 405 | 398 | 403 | 40,300 | 403 |
| 2024-04-04 | 408 | 414 | 400 | 409 | 34,200 | 409 |
| 2024-04-03 | 406 | 410 | 402 | 407 | 50,600 | 407 |
| 2024-04-02 | 460 | 461 | 402 | 410 | 248,500 | 410 |
| 2024-04-01 | 454 | 466 | 447 | 457 | 71,600 | 457 |
| 2024-03-29 | 436 | 449 | 436 | 439 | 23,600 | 439 |
| 2024-03-28 | 429 | 446 | 429 | 436 | 27,000 | 436 |
| 2024-03-27 | 439 | 444 | 431 | 431 | 27,600 | 431 |
| 2024-03-26 | 443 | 443 | 431 | 439 | 25,300 | 439 |
| 2024-03-25 | 432 | 447 | 432 | 443 | 45,800 | 443 |
| 2024-03-22 | 425 | 436 | 423 | 432 | 32,800 | 432 |
| 2024-03-21 | 414 | 426 | 410 | 424 | 33,000 | 424 |
| 2024-03-19 | 410 | 417 | 405 | 412 | 30,900 | 412 |
| 2024-03-18 | 408 | 412 | 404 | 404 | 91,000 | 404 |
| 2024-03-15 | 403 | 407 | 402 | 407 | 20,700 | 407 |
| 2024-03-14 | 401 | 407 | 401 | 402 | 25,500 | 402 |
| 2024-03-13 | 412 | 414 | 401 | 402 | 36,700 | 402 |
| 2024-03-12 | 403 | 412 | 400 | 412 | 18,400 | 412 |
| 2024-03-11 | 421 | 428 | 404 | 404 | 75,000 | 404 |
| 2024-03-08 | 420 | 426 | 415 | 421 | 63,300 | 421 |
| 2024-03-07 | 432 | 439 | 422 | 425 | 69,800 | 425 |
| 2024-03-06 | 413 | 442 | 413 | 440 | 162,600 | 440 |
| 2024-03-05 | 405 | 416 | 399 | 407 | 50,700 | 407 |
| 2024-03-04 | 396 | 416 | 393 | 402 | 97,300 | 402 |
| 2024-03-01 | 403 | 403 | 393 | 396 | 48,500 | 396 |
| 2024-02-29 | 403 | 405 | 398 | 398 | 47,100 | 398 |
| 2024-02-28 | 407 | 415 | 406 | 406 | 31,900 | 406 |
| 2024-02-27 | 413 | 414 | 402 | 407 | 50,500 | 407 |
| 2024-02-26 | 397 | 419 | 395 | 416 | 69,500 | 416 |
| 2024-02-22 | 403 | 406 | 393 | 396 | 64,200 | 396 |
| 2024-02-21 | 404 | 406 | 398 | 403 | 58,200 | 403 |
| 2024-02-20 | 413 | 413 | 397 | 402 | 69,200 | 402 |
| 2024-02-19 | 405 | 409 | 395 | 409 | 45,200 | 409 |
| 2024-02-16 | 393 | 412 | 371 | 405 | 169,300 | 405 |
| 2024-02-15 | 419 | 431 | 395 | 395 | 232,100 | 395 |
| 2024-02-14 | 474 | 475 | 415 | 419 | 398,000 | 419 |
| 2024-02-13 | 490 | 495 | 470 | 495 | 130,200 | 495 |
| 2024-02-09 | 484 | 488 | 479 | 487 | 43,900 | 487 |
| 2024-02-08 | 474 | 488 | 470 | 485 | 24,100 | 485 |
| 2024-02-07 | 489 | 498 | 469 | 472 | 69,300 | 472 |
| 2024-02-06 | 502 | 505 | 489 | 490 | 54,100 | 490 |
| 2024-02-05 | 506 | 506 | 488 | 502 | 138,600 | 502 |
| 2024-02-02 | 492 | 521 | 484 | 514 | 248,600 | 514 |
| 2024-02-01 | 478 | 485 | 471 | 476 | 64,600 | 476 |
| 2024-01-31 | 483 | 483 | 472 | 483 | 28,200 | 483 |
| 2024-01-30 | 472 | 489 | 468 | 483 | 38,900 | 483 |
| 2024-01-29 | 481 | 484 | 470 | 470 | 44,300 | 470 |
| 2024-01-26 | 485 | 494 | 479 | 480 | 72,100 | 480 |
| 2024-01-25 | 475 | 496 | 472 | 492 | 98,500 | 492 |
| 2024-01-24 | 490 | 490 | 474 | 475 | 111,800 | 475 |
| 2024-01-23 | 455 | 484 | 454 | 476 | 129,000 | 476 |
| 2024-01-22 | 445 | 453 | 439 | 453 | 39,500 | 453 |
| 2024-01-19 | 436 | 442 | 436 | 439 | 26,900 | 439 |
| 2024-01-18 | 434 | 443 | 434 | 438 | 32,000 | 438 |
| 2024-01-17 | 441 | 444 | 434 | 437 | 32,800 | 437 |
| 2024-01-16 | 451 | 455 | 440 | 440 | 41,100 | 440 |
| 2024-01-15 | 441 | 450 | 441 | 449 | 30,600 | 449 |
| 2024-01-12 | 452 | 452 | 440 | 448 | 38,400 | 448 |
| 2024-01-11 | 456 | 457 | 431 | 453 | 64,900 | 453 |
| 2024-01-10 | 451 | 460 | 447 | 456 | 42,900 | 456 |
| 2024-01-09 | 440 | 454 | 440 | 450 | 61,600 | 450 |
| 2024-01-05 | 452 | 452 | 435 | 440 | 76,700 | 440 |
| 2024-01-04 | 445 | 450 | 436 | 448 | 30,900 | 448 |
分割・併合履歴 ： なし
