4379 (株)Photosynth の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	291	309	291	302	49,300	302
2022-12-29	273	295	273	293	57,100	293
2022-12-28	287	289	277	279	102,900	279
2022-12-27	285	292	284	287	78,800	287
2022-12-26	301	310	286	290	119,600	290
2022-12-23	297	301	295	296	60,200	296
2022-12-22	297	301	297	297	38,900	297
2022-12-21	300	307	296	299	62,700	299
2022-12-20	314	317	299	300	82,800	300
2022-12-19	325	325	313	319	46,000	319
2022-12-16	328	338	327	327	71,000	327
2022-12-15	331	342	330	331	35,700	331
2022-12-14	340	342	333	333	21,500	333
2022-12-13	335	347	330	341	63,700	341
2022-12-12	325	342	321	338	63,300	338
2022-12-09	330	330	321	325	27,800	325
2022-12-08	318	323	314	323	35,400	323
2022-12-07	319	322	319	319	13,500	319
2022-12-06	326	327	318	323	42,100	323
2022-12-05	330	334	328	328	19,900	328
2022-12-02	334	334	329	332	22,400	332
2022-12-01	334	338	333	336	19,700	336
2022-11-30	333	336	329	334	29,900	334
2022-11-29	335	340	335	337	21,000	337
2022-11-28	332	340	330	339	28,500	339
2022-11-25	329	339	329	334	28,500	334
2022-11-24	339	340	334	334	39,600	334
2022-11-22	338	341	335	338	27,300	338
2022-11-21	347	347	341	342	20,000	342
2022-11-18	345	345	337	344	28,100	344
2022-11-17	343	344	338	344	18,900	344
2022-11-16	335	343	332	340	26,200	340
2022-11-15	340	343	333	336	22,400	336
2022-11-14	340	346	337	343	57,500	343
2022-11-11	340	343	327	341	65,500	341
2022-11-10	324	331	323	324	27,000	324
2022-11-09	340	340	332	332	16,500	332
2022-11-08	325	334	325	334	12,900	334
2022-11-07	325	330	324	329	7,600	329
2022-11-04	325	329	324	327	8,800	327
2022-11-02	328	329	326	329	8,600	329
2022-11-01	322	333	322	328	21,200	328
2022-10-31	331	331	326	328	14,100	328
2022-10-28	328	336	326	330	23,400	330
2022-10-27	335	339	328	332	22,900	332
2022-10-26	327	340	327	339	44,900	339
2022-10-25	327	331	321	327	32,900	327
2022-10-24	340	340	318	324	103,100	324
2022-10-21	336	344	331	342	79,400	342
2022-10-20	333	336	328	333	22,200	333
2022-10-19	321	335	321	335	32,400	335
2022-10-18	322	329	320	329	35,000	329
2022-10-17	312	317	306	314	24,300	314
2022-10-14	308	313	306	309	51,400	309
2022-10-13	305	310	303	305	18,100	305
2022-10-12	312	316	306	308	25,800	308
2022-10-11	313	317	310	312	28,400	312
2022-10-07	317	324	317	319	20,000	319
2022-10-06	317	328	314	325	42,200	325
2022-10-05	322	334	321	324	52,800	324
2022-10-04	320	324	317	324	48,100	324
2022-10-03	311	316	306	315	36,900	315
2022-09-30	317	321	313	315	37,700	315
2022-09-29	321	326	315	324	46,400	324
2022-09-28	321	322	310	315	43,000	315
2022-09-27	321	328	318	325	29,200	325
2022-09-26	328	328	316	320	35,500	320
2022-09-22	327	331	316	328	55,100	328
2022-09-21	335	335	321	332	62,900	332
2022-09-20	352	352	327	342	98,400	342
2022-09-16	351	356	342	346	101,700	346
2022-09-15	364	364	353	353	42,400	353
2022-09-14	358	363	353	358	68,900	358
2022-09-13	358	374	358	365	102,900	365
2022-09-12	353	365	350	358	105,300	358
2022-09-09	349	356	345	353	47,600	353
2022-09-08	356	356	343	346	35,300	346
2022-09-07	363	363	348	350	69,700	350
2022-09-06	358	367	353	362	61,000	362
2022-09-05	360	361	350	357	104,900	357
2022-09-02	356	399	347	358	1,220,900	358
2022-09-01	363	364	354	355	56,100	355
2022-08-31	366	370	363	367	35,000	367
2022-08-30	373	373	366	366	24,200	366
2022-08-29	378	378	365	366	80,900	366
2022-08-26	380	383	371	381	45,900	381
2022-08-25	371	376	371	375	18,700	375
2022-08-24	373	378	368	372	20,200	372
2022-08-23	369	373	366	369	39,000	369
2022-08-22	380	380	365	367	54,300	367
2022-08-19	381	385	376	378	37,900	378
2022-08-18	377	381	370	381	32,400	381
2022-08-17	379	388	374	381	79,500	381
2022-08-16	365	382	365	376	64,700	376
2022-08-15	372	372	362	366	79,800	366
2022-08-12	373	379	370	372	47,500	372
2022-08-10	373	376	362	373	152,900	373
2022-08-09	376	403	376	403	131,900	403
2022-08-08	381	384	373	380	55,900	380
2022-08-05	385	387	378	380	50,300	380
2022-08-04	390	394	369	388	138,200	388
2022-08-03	397	398	385	388	74,200	388
2022-08-02	419	419	395	399	95,900	399
2022-08-01	406	416	405	416	37,800	416
2022-07-29	413	426	409	409	82,300	409
2022-07-28	418	424	407	412	66,100	412
2022-07-27	411	415	403	414	97,700	414
2022-07-26	430	432	410	418	284,800	418
2022-07-25	418	453	413	445	566,500	445
2022-07-22	410	415	395	406	159,400	406
2022-07-21	408	428	404	410	134,900	410
2022-07-20	395	412	391	410	128,900	410
2022-07-19	392	413	385	393	299,900	393
2022-07-15	388	388	365	380	63,000	380
2022-07-14	385	388	371	382	35,000	382
2022-07-13	392	394	377	381	33,700	381
2022-07-12	393	393	377	384	65,400	384
2022-07-11	390	409	388	397	135,500	397
2022-07-08	376	394	370	392	191,400	392
2022-07-07	378	387	371	371	68,200	371
2022-07-06	384	386	376	380	51,300	380
2022-07-05	375	386	371	380	90,000	380
2022-07-04	365	379	361	375	127,000	375
2022-07-01	375	377	356	358	70,500	358
2022-06-30	379	386	373	373	97,000	373
2022-06-29	401	401	375	378	230,800	378
2022-06-28	415	417	408	409	85,700	409
2022-06-27	432	437	416	417	104,100	417
2022-06-24	404	430	404	427	179,800	427
2022-06-23	393	412	391	402	95,600	402
2022-06-22	410	420	397	397	94,300	397
2022-06-21	380	424	375	410	241,600	410
2022-06-20	391	394	365	380	124,100	380
2022-06-17	392	393	378	383	179,900	383
2022-06-16	410	414	395	395	128,200	395
2022-06-15	425	434	397	401	238,000	401
2022-06-14	405	421	397	417	351,300	417
2022-06-13	401	449	401	412	1,602,400	412
2022-06-10	400	401	379	390	202,400	390
2022-06-09	383	415	383	405	160,800	405
2022-06-08	389	391	379	383	79,500	383
2022-06-07	401	406	382	390	122,400	390
2022-06-06	390	396	382	390	86,100	390
2022-06-03	369	380	363	372	63,500	372
2022-06-02	370	370	352	363	101,900	363
2022-06-01	357	374	354	373	122,300	373
2022-05-31	347	354	337	350	63,400	350
2022-05-30	336	345	334	344	47,100	344
2022-05-27	330	333	320	333	41,200	333
2022-05-26	315	330	315	319	44,900	319
2022-05-25	327	327	311	315	90,400	315
2022-05-24	346	350	330	330	70,100	330
2022-05-23	346	350	337	343	87,000	343
2022-05-20	324	343	322	338	78,900	338
2022-05-19	316	325	314	319	69,700	319
2022-05-18	320	334	319	329	70,600	329
2022-05-17	320	322	312	320	67,300	320
2022-05-16	324	333	315	320	142,300	320
2022-05-13	308	318	303	317	55,700	317
2022-05-12	323	323	297	300	145,800	300
2022-05-11	312	330	312	328	61,000	328
2022-05-10	308	317	298	313	70,600	313
2022-05-09	315	319	309	311	51,200	311
2022-05-06	332	332	318	321	69,600	321
2022-05-02	329	338	323	330	67,900	330
2022-04-28	343	346	326	328	132,100	328
2022-04-27	340	350	335	344	233,600	344
2022-04-26	355	357	339	352	45,100	352
2022-04-25	342	357	340	341	91,000	341
2022-04-22	367	367	342	358	138,900	358
2022-04-21	372	382	369	375	51,400	375
2022-04-20	391	391	368	374	159,700	374
2022-04-19	394	403	387	388	101,700	388
2022-04-18	391	400	384	393	152,300	393
2022-04-15	400	405	390	399	148,600	399
2022-04-14	428	432	400	404	223,400	404
2022-04-13	394	416	393	416	191,900	416
2022-04-12	399	408	383	394	227,600	394
2022-04-11	426	426	396	404	370,500	404
2022-04-08	455	464	427	434	417,700	434
2022-04-07	493	496	449	458	900,700	458
2022-04-06	505	541	495	503	2,245,100	503
2022-04-05	467	481	432	481	803,200	481
2022-04-04	414	480	407	459	1,169,800	459
2022-04-01	419	469	401	411	1,666,600	411
2022-03-31	370	437	358	403	713,400	403
2022-03-30	357	373	355	366	168,300	366
2022-03-29	338	358	336	351	230,300	351
2022-03-28	372	405	343	344	781,300	344
2022-03-25	372	375	354	364	104,300	364
2022-03-24	350	369	343	368	91,400	368
2022-03-23	354	376	351	355	184,700	355
2022-03-22	363	366	343	348	125,300	348
2022-03-18	341	359	333	349	108,100	349
2022-03-17	330	342	329	340	90,100	340
2022-03-16	319	325	312	320	72,000	320
2022-03-15	307	319	303	317	57,500	317
2022-03-14	307	317	302	308	45,900	308
2022-03-11	329	329	307	309	63,300	309
2022-03-10	311	335	311	327	129,800	327
2022-03-09	321	321	299	305	91,400	305
2022-03-08	300	320	300	310	81,600	310
2022-03-07	311	316	297	307	160,300	307
2022-03-04	357	360	326	333	136,700	333
2022-03-03	361	382	353	357	141,700	357
2022-03-02	370	371	344	353	216,700	353
2022-03-01	338	367	338	360	324,500	360
2022-02-28	318	344	315	330	197,700	330
2022-02-25	310	336	307	324	301,500	324
2022-02-24	310	322	304	309	137,400	309
2022-02-22	328	339	318	318	169,600	318
2022-02-21	332	339	322	331	241,300	331
2022-02-18	352	368	333	352	380,200	352
2022-02-17	393	393	356	362	316,100	362
2022-02-16	398	412	382	390	411,500	390
2022-02-15	461	478	395	406	1,071,300	406
2022-02-14	485	485	457	475	157,800	475
2022-02-10	494	519	493	509	85,800	509
2022-02-09	487	525	472	488	307,500	488
2022-02-08	482	493	475	477	72,800	477
2022-02-07	522	522	481	481	59,700	481
2022-02-04	495	522	491	522	46,500	522
2022-02-03	531	531	496	500	140,000	500
2022-02-02	506	566	495	546	215,600	546
2022-02-01	496	514	485	490	64,400	490
2022-01-31	471	503	471	490	96,400	490
2022-01-28	484	493	467	471	60,400	471
2022-01-27	515	526	467	481	128,400	481
2022-01-26	510	531	497	515	82,100	515
2022-01-25	532	544	505	509	111,900	509
2022-01-24	539	547	522	538	77,000	538
2022-01-21	562	562	532	549	66,300	549
2022-01-20	550	579	548	569	60,400	569
2022-01-19	600	600	550	554	75,000	554
2022-01-18	583	614	569	593	89,000	593
2022-01-17	612	624	580	583	99,500	583
2022-01-14	636	636	609	622	94,300	622
2022-01-13	672	672	635	639	43,000	639
2022-01-12	657	685	650	670	81,500	670
2022-01-11	667	680	635	637	145,300	637
2022-01-07	698	714	661	674	141,000	674
2022-01-06	703	709	686	691	134,900	691
2022-01-05	740	755	710	727	121,300	727
2022-01-04	830	837	735	737	284,700	737

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31