4379 (株)Photosynth の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	449	449	440	446	25,400	446
2023-12-28	430	450	426	449	52,500	449
2023-12-27	420	435	420	431	61,600	431
2023-12-26	434	443	418	428	65,500	428
2023-12-25	454	454	432	438	78,300	438
2023-12-22	465	468	449	454	65,600	454
2023-12-21	460	473	454	465	41,400	465
2023-12-20	461	477	461	465	88,700	465
2023-12-19	454	471	439	469	90,300	469
2023-12-18	426	442	425	442	39,600	442
2023-12-15	415	434	406	434	180,900	434
2023-12-14	428	433	403	409	167,700	409
2023-12-13	430	435	414	420	138,600	420
2023-12-12	443	444	426	429	125,900	429
2023-12-11	458	464	445	449	89,200	449
2023-12-08	450	458	448	458	86,000	458
2023-12-07	462	466	452	455	122,100	455
2023-12-06	484	493	470	470	136,800	470
2023-12-05	509	509	484	487	105,700	487
2023-12-04	503	528	499	519	80,100	519
2023-12-01	512	512	490	495	191,200	495
2023-11-30	521	525	502	509	98,900	509
2023-11-29	525	536	522	525	45,600	525
2023-11-28	541	542	528	529	67,200	529
2023-11-27	545	551	531	531	85,000	531
2023-11-24	550	557	542	547	30,400	547
2023-11-22	553	561	543	546	73,600	546
2023-11-21	520	557	520	553	120,700	553
2023-11-20	517	530	517	520	94,500	520
2023-11-17	517	523	510	520	58,200	520
2023-11-16	521	523	512	514	68,400	514
2023-11-15	533	538	521	523	75,900	523
2023-11-14	540	546	521	523	204,300	523
2023-11-13	561	563	530	545	311,300	545
2023-11-10	606	606	560	570	263,500	570
2023-11-09	613	615	597	610	58,900	610
2023-11-08	620	625	605	610	52,000	610
2023-11-07	618	630	612	623	56,400	623
2023-11-06	615	636	612	622	145,200	622
2023-11-02	596	604	593	600	44,700	600
2023-11-01	609	609	583	586	63,900	586
2023-10-31	612	612	583	606	70,700	606
2023-10-30	593	615	593	614	93,600	614
2023-10-27	580	596	577	593	51,000	593
2023-10-26	586	596	576	580	145,100	580
2023-10-25	575	604	575	599	108,900	599
2023-10-24	575	577	549	566	108,100	566
2023-10-23	584	604	569	569	108,100	569
2023-10-20	578	594	569	591	143,400	591
2023-10-19	613	622	586	586	137,100	586
2023-10-18	589	624	589	623	115,900	623
2023-10-17	598	612	582	594	156,900	594
2023-10-16	590	604	582	598	86,100	598
2023-10-13	580	600	568	590	142,300	590
2023-10-12	580	602	576	590	110,200	590
2023-10-11	643	643	573	575	343,600	575
2023-10-10	658	666	642	643	92,200	643
2023-10-06	655	659	627	653	114,300	653
2023-10-05	618	652	615	652	146,600	652
2023-10-04	631	645	607	608	208,600	608
2023-10-03	651	666	625	641	268,800	641
2023-10-02	693	700	637	651	425,300	651
2023-09-29	660	690	660	683	261,500	683
2023-09-28	635	658	631	657	136,100	657
2023-09-27	622	645	622	636	133,700	636
2023-09-26	643	647	618	628	185,700	628
2023-09-25	630	644	615	644	160,800	644
2023-09-22	618	629	613	629	147,000	629
2023-09-21	607	629	601	618	214,900	618
2023-09-20	609	618	599	617	187,300	617
2023-09-19	575	608	575	602	264,800	602
2023-09-15	565	574	550	570	116,900	570
2023-09-14	557	579	554	555	129,700	555
2023-09-13	546	558	541	556	83,300	556
2023-09-12	545	554	543	552	49,500	552
2023-09-11	566	568	533	545	125,500	545
2023-09-08	549	564	546	560	102,400	560
2023-09-07	547	559	541	551	68,900	551
2023-09-06	538	559	537	549	101,500	549
2023-09-05	521	537	519	535	85,900	535
2023-09-04	524	524	512	520	75,300	520
2023-09-01	523	524	511	520	71,000	520
2023-08-31	520	531	514	526	74,800	526
2023-08-30	528	530	511	512	88,900	512
2023-08-29	550	557	520	520	176,600	520
2023-08-28	564	569	546	549	161,900	549
2023-08-25	535	559	524	553	94,100	553
2023-08-24	556	559	533	540	91,400	540
2023-08-23	544	562	528	546	318,200	546
2023-08-22	528	545	523	544	164,700	544
2023-08-21	494	527	494	522	275,600	522
2023-08-18	494	502	487	489	97,200	489
2023-08-17	461	504	456	494	214,000	494
2023-08-16	475	477	462	464	88,500	464
2023-08-15	475	483	466	483	57,600	483
2023-08-14	495	502	471	475	97,000	475
2023-08-10	503	518	492	496	211,500	496
2023-08-09	471	508	452	501	570,600	501
2023-08-08	475	483	453	455	161,800	455
2023-08-07	448	472	447	471	53,900	471
2023-08-04	449	451	442	450	37,600	450
2023-08-03	445	454	445	452	28,300	452
2023-08-02	467	467	450	453	67,900	453
2023-08-01	469	480	463	471	52,100	471
2023-07-31	458	466	455	465	36,400	465
2023-07-28	450	457	442	456	82,800	456
2023-07-27	449	458	448	453	44,000	453
2023-07-26	457	458	448	453	54,600	453
2023-07-25	471	476	456	457	96,100	457
2023-07-24	470	486	469	479	64,200	479
2023-07-21	488	488	469	470	107,000	470
2023-07-20	497	497	482	490	53,700	490
2023-07-19	490	492	485	489	42,200	489
2023-07-18	474	490	471	477	75,400	477
2023-07-14	488	488	464	466	88,300	466
2023-07-13	488	491	474	488	54,500	488
2023-07-12	504	504	485	487	98,400	487
2023-07-11	500	510	496	497	60,700	497
2023-07-10	507	507	485	499	115,800	499
2023-07-07	500	514	496	507	85,100	507
2023-07-06	524	530	503	509	135,400	509
2023-07-05	520	537	505	534	134,400	534
2023-07-04	508	524	503	520	103,400	520
2023-07-03	506	523	495	509	297,100	509
2023-06-30	481	507	472	503	131,800	503
2023-06-29	477	504	477	485	177,000	485
2023-06-28	477	488	464	469	84,800	469
2023-06-27	488	488	462	476	108,500	476
2023-06-26	509	523	483	489	287,600	489
2023-06-23	494	510	477	509	166,100	509
2023-06-22	493	510	483	495	165,700	495
2023-06-21	464	496	464	495	196,800	495
2023-06-20	467	475	452	466	82,400	466
2023-06-19	483	485	463	467	108,800	467
2023-06-16	461	482	456	482	129,900	482
2023-06-15	448	461	440	461	99,100	461
2023-06-14	462	462	442	453	84,900	453
2023-06-13	467	474	457	465	99,900	465
2023-06-12	432	473	431	470	207,200	470
2023-06-09	433	433	418	430	82,000	430
2023-06-08	440	441	420	428	66,600	428
2023-06-07	436	440	418	440	60,800	440
2023-06-06	421	447	421	439	191,200	439
2023-06-05	415	419	409	418	65,300	418
2023-06-02	426	426	414	415	41,300	415
2023-06-01	411	430	411	425	47,900	425
2023-05-31	413	438	403	411	111,700	411
2023-05-30	409	420	395	418	107,300	418
2023-05-29	407	421	391	409	126,300	409
2023-05-26	469	473	399	399	302,100	399
2023-05-25	464	466	448	464	148,900	464
2023-05-24	472	487	460	466	188,300	466
2023-05-23	436	493	429	478	638,800	478
2023-05-22	438	457	426	428	240,500	428
2023-05-19	400	440	392	438	401,000	438
2023-05-18	384	409	378	403	292,200	403
2023-05-17	358	385	357	377	218,900	377
2023-05-16	359	370	355	365	119,400	365
2023-05-15	349	351	341	349	79,700	349
2023-05-12	357	360	348	350	44,700	350
2023-05-11	356	360	356	360	28,100	360
2023-05-10	365	365	357	359	54,300	359
2023-05-09	363	368	359	365	65,200	365
2023-05-08	366	373	365	366	40,500	366
2023-05-02	368	370	363	369	40,700	369
2023-05-01	370	370	363	367	54,300	367
2023-04-28	369	370	359	370	90,100	370
2023-04-27	364	370	360	370	52,100	370
2023-04-26	366	370	360	366	87,000	366
2023-04-25	397	397	370	371	216,400	371
2023-04-24	374	393	366	392	187,400	392
2023-04-21	364	411	357	376	875,600	376
2023-04-20	356	377	356	364	148,400	364
2023-04-19	360	360	350	354	59,300	354
2023-04-18	350	364	350	359	94,200	359
2023-04-17	360	374	349	358	176,300	358
2023-04-14	365	371	355	357	218,800	357
2023-04-13	369	388	347	372	567,200	372
2023-04-12	337	417	337	361	2,108,400	361
2023-04-11	336	342	334	337	12,100	337
2023-04-10	341	343	338	343	10,200	343
2023-04-07	338	338	327	338	57,200	338
2023-04-06	336	340	331	338	20,100	338
2023-04-05	343	347	334	337	39,700	337
2023-04-04	359	359	347	349	26,100	349
2023-04-03	351	359	348	359	23,100	359
2023-03-31	349	354	342	347	21,100	347
2023-03-30	359	359	349	350	23,700	350
2023-03-29	350	355	341	355	24,300	355
2023-03-28	356	357	343	347	26,900	347
2023-03-27	358	361	355	356	28,900	356
2023-03-24	368	368	351	358	28,700	358
2023-03-23	355	369	350	369	31,700	369
2023-03-22	358	368	353	360	35,200	360
2023-03-20	365	372	347	357	84,400	357
2023-03-17	368	376	361	364	97,400	364
2023-03-16	336	369	333	362	88,600	362
2023-03-15	347	349	335	341	81,700	341
2023-03-14	352	360	347	347	60,700	347
2023-03-13	344	362	344	353	65,300	353
2023-03-10	365	366	358	360	39,500	360
2023-03-09	370	370	356	365	54,500	365
2023-03-08	370	373	360	366	63,800	366
2023-03-07	364	375	351	370	119,900	370
2023-03-06	374	378	355	364	97,700	364
2023-03-03	366	370	358	370	183,000	370
2023-03-02	335	409	334	368	917,000	368
2023-03-01	330	330	323	329	40,000	329
2023-02-28	325	334	323	333	42,200	333
2023-02-27	311	338	311	330	155,700	330
2023-02-24	323	323	311	311	52,300	311
2023-02-22	313	320	308	315	45,500	315
2023-02-21	312	314	308	313	17,100	313
2023-02-20	310	311	306	311	11,600	311
2023-02-17	304	310	304	310	10,100	310
2023-02-16	306	309	302	309	18,000	309
2023-02-15	304	308	301	306	20,400	306
2023-02-14	309	313	303	310	30,400	310
2023-02-13	305	306	302	304	23,400	304
2023-02-10	306	309	305	305	12,000	305
2023-02-09	303	309	303	307	9,300	307
2023-02-08	303	308	303	306	7,200	306
2023-02-07	302	306	302	305	6,800	305
2023-02-06	309	311	303	304	20,500	304
2023-02-03	306	311	305	307	15,800	307
2023-02-02	306	312	306	307	13,800	307
2023-02-01	308	309	305	308	11,300	308
2023-01-31	313	313	304	304	27,200	304
2023-01-30	320	320	309	309	26,300	309
2023-01-27	309	315	309	315	28,100	315
2023-01-26	320	320	312	317	17,900	317
2023-01-25	310	319	310	315	14,500	315
2023-01-24	319	320	310	313	32,400	313
2023-01-23	310	321	310	319	36,700	319
2023-01-20	302	306	302	306	6,700	306
2023-01-19	302	309	300	305	25,700	305
2023-01-18	302	304	298	300	16,700	300
2023-01-17	299	306	298	302	23,300	302
2023-01-16	302	307	300	300	30,700	300
2023-01-13	311	311	302	303	19,800	303
2023-01-12	304	311	304	311	24,200	311
2023-01-11	302	307	298	307	43,900	307
2023-01-10	302	305	295	299	34,100	299
2023-01-06	291	297	288	297	22,100	297
2023-01-05	296	303	292	292	24,200	292
2023-01-04	302	306	296	296	26,400	296

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