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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
