4379 (株)Photosynth の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 810 | 845 | 782 | 834 | 220,800 | 834 |
| 2021-12-29 | 770 | 820 | 762 | 808 | 298,700 | 808 |
| 2021-12-28 | 737 | 751 | 723 | 740 | 210,900 | 740 |
| 2021-12-27 | 737 | 753 | 723 | 742 | 202,300 | 742 |
| 2021-12-24 | 765 | 778 | 736 | 737 | 160,700 | 737 |
| 2021-12-23 | 780 | 785 | 760 | 774 | 107,200 | 774 |
| 2021-12-22 | 755 | 795 | 748 | 782 | 111,900 | 782 |
| 2021-12-21 | 788 | 789 | 735 | 747 | 158,400 | 747 |
| 2021-12-20 | 753 | 768 | 706 | 743 | 149,500 | 743 |
| 2021-12-17 | 789 | 798 | 761 | 761 | 67,900 | 761 |
| 2021-12-16 | 833 | 845 | 789 | 808 | 120,100 | 808 |
| 2021-12-15 | 761 | 830 | 755 | 830 | 141,300 | 830 |
| 2021-12-14 | 785 | 800 | 754 | 763 | 124,500 | 763 |
| 2021-12-13 | 860 | 866 | 789 | 800 | 147,700 | 800 |
| 2021-12-10 | 922 | 926 | 862 | 863 | 79,100 | 863 |
| 2021-12-09 | 882 | 949 | 868 | 925 | 109,300 | 925 |
| 2021-12-08 | 952 | 965 | 877 | 877 | 183,400 | 877 |
| 2021-12-07 | 974 | 1,025 | 952 | 952 | 96,400 | 952 |
| 2021-12-06 | 950 | 1,011 | 944 | 959 | 94,500 | 959 |
| 2021-12-03 | 1,028 | 1,031 | 947 | 950 | 178,100 | 950 |
| 2021-12-02 | 1,053 | 1,074 | 1,010 | 1,010 | 175,300 | 1,010 |
| 2021-12-01 | 1,102 | 1,139 | 1,036 | 1,074 | 143,900 | 1,074 |
| 2021-11-30 | 1,150 | 1,200 | 1,113 | 1,113 | 134,600 | 1,113 |
| 2021-11-29 | 1,150 | 1,180 | 1,130 | 1,135 | 131,600 | 1,135 |
| 2021-11-26 | 1,249 | 1,260 | 1,165 | 1,207 | 179,300 | 1,207 |
| 2021-11-25 | 1,336 | 1,336 | 1,252 | 1,261 | 112,400 | 1,261 |
| 2021-11-24 | 1,275 | 1,350 | 1,275 | 1,336 | 151,500 | 1,336 |
| 2021-11-22 | 1,332 | 1,335 | 1,284 | 1,290 | 172,500 | 1,290 |
| 2021-11-19 | 1,416 | 1,430 | 1,323 | 1,348 | 259,900 | 1,348 |
| 2021-11-18 | 1,379 | 1,460 | 1,351 | 1,386 | 490,600 | 1,386 |
| 2021-11-17 | 1,310 | 1,420 | 1,310 | 1,405 | 348,900 | 1,405 |
| 2021-11-16 | 1,317 | 1,420 | 1,300 | 1,315 | 563,600 | 1,315 |
| 2021-11-15 | 1,298 | 1,343 | 1,261 | 1,330 | 234,500 | 1,330 |
| 2021-11-12 | 1,338 | 1,368 | 1,281 | 1,319 | 618,900 | 1,319 |
| 2021-11-11 | 1,176 | 1,330 | 1,175 | 1,268 | 811,700 | 1,268 |
| 2021-11-10 | 1,202 | 1,227 | 1,156 | 1,217 | 743,800 | 1,217 |
| 2021-11-09 | 1,151 | 1,355 | 1,151 | 1,262 | 3,310,700 | 1,262 |
| 2021-11-08 | 1,304 | 1,318 | 1,137 | 1,150 | 2,297,100 | 1,150 |
| 2021-11-05 | 1,410 | 1,526 | 1,387 | 1,394 | 5,691,900 | 1,394 |
分割・併合履歴 ： なし
