4379 (株)Photosynth の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 366 | 370 | 363 | 366 | 35,700 | 366 |
| 2025-05-21 | 371 | 377 | 367 | 369 | 69,600 | 369 |
| 2025-05-20 | 376 | 376 | 355 | 363 | 95,100 | 363 |
| 2025-05-19 | 355 | 378 | 355 | 369 | 80,700 | 369 |
| 2025-05-16 | 356 | 359 | 346 | 352 | 69,100 | 352 |
| 2025-05-15 | 367 | 367 | 354 | 355 | 80,900 | 355 |
| 2025-05-14 | 349 | 371 | 336 | 371 | 420,000 | 371 |
| 2025-05-13 | 332 | 333 | 316 | 326 | 82,700 | 326 |
| 2025-05-12 | 322 | 330 | 318 | 324 | 69,400 | 324 |
| 2025-05-09 | 326 | 328 | 323 | 323 | 12,500 | 323 |
| 2025-05-08 | 329 | 329 | 321 | 325 | 26,900 | 325 |
| 2025-05-07 | 326 | 333 | 317 | 333 | 65,400 | 333 |
| 2025-05-02 | 321 | 324 | 315 | 322 | 19,100 | 322 |
| 2025-05-01 | 314 | 325 | 314 | 322 | 37,300 | 322 |
| 2025-04-30 | 319 | 319 | 314 | 315 | 12,900 | 315 |
| 2025-04-28 | 317 | 323 | 313 | 322 | 21,300 | 322 |
| 2025-04-25 | 321 | 322 | 316 | 317 | 13,400 | 317 |
| 2025-04-24 | 315 | 319 | 311 | 319 | 31,700 | 319 |
| 2025-04-23 | 318 | 318 | 311 | 311 | 11,000 | 311 |
| 2025-04-22 | 306 | 320 | 306 | 318 | 113,200 | 318 |
| 2025-04-21 | 310 | 310 | 305 | 310 | 22,200 | 310 |
| 2025-04-18 | 307 | 314 | 306 | 310 | 22,900 | 310 |
| 2025-04-17 | 298 | 309 | 298 | 309 | 25,200 | 309 |
| 2025-04-16 | 304 | 304 | 297 | 299 | 36,600 | 299 |
| 2025-04-15 | 309 | 310 | 302 | 304 | 15,000 | 304 |
| 2025-04-14 | 315 | 316 | 305 | 305 | 37,700 | 305 |
| 2025-04-11 | 295 | 309 | 292 | 309 | 74,200 | 309 |
| 2025-04-10 | 302 | 304 | 287 | 303 | 83,600 | 303 |
| 2025-04-09 | 277 | 285 | 265 | 270 | 69,800 | 270 |
| 2025-04-08 | 274 | 288 | 261 | 285 | 84,000 | 285 |
| 2025-04-07 | 272 | 277 | 254 | 254 | 250,200 | 254 |
| 2025-04-04 | 316 | 319 | 288 | 309 | 262,600 | 309 |
| 2025-04-03 | 314 | 326 | 309 | 320 | 55,900 | 320 |
| 2025-04-02 | 310 | 325 | 307 | 320 | 87,300 | 320 |
| 2025-04-01 | 312 | 316 | 301 | 309 | 98,700 | 309 |
| 2025-03-31 | 310 | 314 | 302 | 312 | 78,900 | 312 |
| 2025-03-28 | 321 | 322 | 312 | 312 | 62,300 | 312 |
| 2025-03-27 | 330 | 333 | 322 | 328 | 81,100 | 328 |
| 2025-03-26 | 334 | 334 | 330 | 332 | 30,200 | 332 |
| 2025-03-25 | 339 | 347 | 333 | 335 | 54,300 | 335 |
| 2025-03-24 | 339 | 339 | 333 | 339 | 42,100 | 339 |
| 2025-03-21 | 339 | 341 | 329 | 339 | 124,300 | 339 |
| 2025-03-19 | 341 | 354 | 340 | 347 | 143,500 | 347 |
| 2025-03-18 | 334 | 346 | 331 | 341 | 145,100 | 341 |
| 2025-03-17 | 317 | 337 | 315 | 335 | 441,900 | 335 |
| 2025-03-14 | 292 | 308 | 290 | 306 | 132,400 | 306 |
| 2025-03-13 | 297 | 297 | 290 | 296 | 56,700 | 296 |
| 2025-03-12 | 290 | 299 | 285 | 294 | 111,700 | 294 |
| 2025-03-11 | 286 | 291 | 274 | 290 | 164,000 | 290 |
| 2025-03-10 | 289 | 290 | 282 | 290 | 45,800 | 290 |
| 2025-03-07 | 292 | 294 | 289 | 289 | 32,300 | 289 |
| 2025-03-06 | 292 | 295 | 290 | 292 | 44,700 | 292 |
| 2025-03-05 | 293 | 295 | 286 | 292 | 60,300 | 292 |
| 2025-03-04 | 299 | 299 | 289 | 294 | 84,700 | 294 |
| 2025-03-03 | 300 | 303 | 297 | 300 | 55,400 | 300 |
| 2025-02-28 | 301 | 303 | 285 | 298 | 302,500 | 298 |
| 2025-02-27 | 305 | 310 | 301 | 301 | 84,400 | 301 |
| 2025-02-26 | 307 | 307 | 302 | 305 | 30,200 | 305 |
| 2025-02-25 | 307 | 314 | 304 | 305 | 40,500 | 305 |
| 2025-02-21 | 309 | 312 | 305 | 312 | 56,000 | 312 |
| 2025-02-20 | 318 | 318 | 306 | 309 | 108,400 | 309 |
| 2025-02-19 | 309 | 318 | 309 | 317 | 66,500 | 317 |
| 2025-02-18 | 316 | 316 | 302 | 308 | 133,000 | 308 |
| 2025-02-17 | 334 | 334 | 307 | 312 | 249,500 | 312 |
| 2025-02-14 | 343 | 345 | 334 | 334 | 133,000 | 334 |
| 2025-02-13 | 356 | 356 | 334 | 344 | 331,100 | 344 |
| 2025-02-12 | 339 | 354 | 337 | 351 | 153,200 | 351 |
| 2025-02-10 | 338 | 341 | 332 | 333 | 46,100 | 333 |
| 2025-02-07 | 338 | 342 | 335 | 338 | 33,200 | 338 |
| 2025-02-06 | 343 | 343 | 337 | 337 | 19,700 | 337 |
| 2025-02-05 | 342 | 347 | 335 | 339 | 24,800 | 339 |
| 2025-02-04 | 348 | 355 | 340 | 341 | 33,200 | 341 |
| 2025-02-03 | 362 | 363 | 347 | 348 | 86,400 | 348 |
| 2025-01-31 | 331 | 353 | 327 | 346 | 85,900 | 346 |
| 2025-01-30 | 334 | 334 | 329 | 330 | 19,600 | 330 |
| 2025-01-29 | 319 | 343 | 319 | 336 | 93,500 | 336 |
| 2025-01-28 | 320 | 325 | 313 | 317 | 55,700 | 317 |
| 2025-01-27 | 323 | 325 | 318 | 318 | 27,800 | 318 |
| 2025-01-24 | 318 | 327 | 318 | 322 | 17,900 | 322 |
| 2025-01-23 | 320 | 321 | 317 | 317 | 27,600 | 317 |
| 2025-01-22 | 327 | 327 | 320 | 322 | 22,400 | 322 |
| 2025-01-21 | 327 | 327 | 322 | 327 | 11,200 | 327 |
| 2025-01-20 | 321 | 330 | 321 | 330 | 24,600 | 330 |
| 2025-01-17 | 323 | 323 | 316 | 318 | 12,300 | 318 |
| 2025-01-16 | 325 | 325 | 316 | 323 | 30,800 | 323 |
| 2025-01-15 | 328 | 331 | 320 | 325 | 16,900 | 325 |
| 2025-01-14 | 336 | 336 | 326 | 329 | 15,100 | 329 |
| 2025-01-10 | 333 | 335 | 330 | 331 | 25,900 | 331 |
| 2025-01-09 | 340 | 340 | 330 | 331 | 18,800 | 331 |
| 2025-01-08 | 338 | 339 | 335 | 335 | 7,700 | 335 |
| 2025-01-07 | 344 | 346 | 340 | 341 | 13,300 | 341 |
| 2025-01-06 | 340 | 347 | 337 | 341 | 28,100 | 341 |
分割・併合履歴 ： なし