Ｐｈｏｔｏｓｙｎｔｈ(4379)の株価時系列情報
Ｐｈｏｔｏｓｙｎｔｈ(4379)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 396 | 399 | 381 | 381 | 133,300 |
| 2025/06/12 | 393 | 401 | 384 | 400 | 190,800 |
| 2025/06/11 | 381 | 401 | 381 | 399 | 212,300 |
| 2025/06/10 | 391 | 393 | 385 | 385 | 49,600 |
| 2025/06/09 | 372 | 395 | 372 | 391 | 114,100 |
| 2025/06/06 | 391 | 392 | 378 | 378 | 71,900 |
| 2025/06/05 | 388 | 405 | 388 | 388 | 77,200 |
| 2025/06/04 | 402 | 405 | 388 | 388 | 118,000 |
| 2025/06/03 | 410 | 413 | 392 | 395 | 122,300 |
| 2025/06/02 | 404 | 410 | 401 | 405 | 91,700 |
| 2025/05/30 | 386 | 405 | 384 | 405 | 114,900 |
| 2025/05/29 | 392 | 393 | 386 | 389 | 51,800 |
| 2025/05/28 | 398 | 399 | 388 | 391 | 87,400 |
| 2025/05/27 | 378 | 398 | 378 | 396 | 157,600 |
| 2025/05/26 | 372 | 384 | 372 | 380 | 54,000 |
| 2025/05/23 | 366 | 379 | 366 | 375 | 67,800 |
| 2025/05/22 | 366 | 370 | 363 | 366 | 35,700 |
| 2025/05/21 | 371 | 377 | 367 | 369 | 69,600 |
| 2025/05/20 | 376 | 376 | 355 | 363 | 95,100 |
| 2025/05/19 | 355 | 378 | 355 | 369 | 80,700 |
| 2025/05/16 | 356 | 359 | 346 | 352 | 69,100 |
| 2025/05/15 | 367 | 367 | 354 | 355 | 80,900 |
| 2025/05/14 | 349 | 371 | 336 | 371 | 420,000 |
| 2025/05/13 | 332 | 333 | 316 | 326 | 82,700 |
| 2025/05/12 | 322 | 330 | 318 | 324 | 69,400 |
| 2025/05/09 | 326 | 328 | 323 | 323 | 12,500 |
| 2025/05/08 | 329 | 329 | 321 | 325 | 26,900 |
| 2025/05/07 | 326 | 333 | 317 | 333 | 65,400 |
| 2025/05/02 | 321 | 324 | 315 | 322 | 19,100 |
| 2025/05/01 | 314 | 325 | 314 | 322 | 37,300 |
| 2025/04/30 | 319 | 319 | 314 | 315 | 12,900 |
| 2025/04/28 | 317 | 323 | 313 | 322 | 21,300 |
| 2025/04/25 | 321 | 322 | 316 | 317 | 13,400 |
| 2025/04/24 | 315 | 319 | 311 | 319 | 31,700 |
| 2025/04/23 | 318 | 318 | 311 | 311 | 11,000 |
| 2025/04/22 | 306 | 320 | 306 | 318 | 113,200 |
| 2025/04/21 | 310 | 310 | 305 | 310 | 22,200 |
| 2025/04/18 | 307 | 314 | 306 | 310 | 22,900 |
| 2025/04/17 | 298 | 309 | 298 | 309 | 25,200 |
| 2025/04/16 | 304 | 304 | 297 | 299 | 36,600 |
| 2025/04/15 | 309 | 310 | 302 | 304 | 15,000 |
| 2025/04/14 | 315 | 316 | 305 | 305 | 37,700 |
| 2025/04/11 | 295 | 309 | 292 | 309 | 74,200 |
| 2025/04/10 | 302 | 304 | 287 | 303 | 83,600 |
| 2025/04/09 | 277 | 285 | 265 | 270 | 69,800 |
| 2025/04/08 | 274 | 288 | 261 | 285 | 84,000 |
| 2025/04/07 | 272 | 277 | 254 | 254 | 250,200 |
| 2025/04/04 | 316 | 319 | 288 | 309 | 262,600 |
| 2025/04/03 | 314 | 326 | 309 | 320 | 55,900 |
| 2025/04/02 | 310 | 325 | 307 | 320 | 87,300 |
| 2025/04/01 | 312 | 316 | 301 | 309 | 98,700 |
| 2025/03/31 | 310 | 314 | 302 | 312 | 78,900 |
| 2025/03/28 | 321 | 322 | 312 | 312 | 62,300 |
| 2025/03/27 | 330 | 333 | 322 | 328 | 81,100 |
| 2025/03/26 | 334 | 334 | 330 | 332 | 30,200 |
| 2025/03/25 | 339 | 347 | 333 | 335 | 54,300 |
| 2025/03/24 | 339 | 339 | 333 | 339 | 42,100 |
| 2025/03/21 | 339 | 341 | 329 | 339 | 124,300 |
| 2025/03/19 | 341 | 354 | 340 | 347 | 143,500 |
| 2025/03/18 | 334 | 346 | 331 | 341 | 145,100 |
| 2025/03/17 | 317 | 337 | 315 | 335 | 441,900 |
| 2025/03/14 | 292 | 308 | 290 | 306 | 132,400 |
| 2025/03/13 | 297 | 297 | 290 | 296 | 56,700 |
| 2025/03/12 | 290 | 299 | 285 | 294 | 111,700 |
| 2025/03/11 | 286 | 291 | 274 | 290 | 164,000 |
| 2025/03/10 | 289 | 290 | 282 | 290 | 45,800 |
| 2025/03/07 | 292 | 294 | 289 | 289 | 32,300 |
| 2025/03/06 | 292 | 295 | 290 | 292 | 44,700 |
| 2025/03/05 | 293 | 295 | 286 | 292 | 60,300 |
| 2025/03/04 | 299 | 299 | 289 | 294 | 84,700 |
| 2025/03/03 | 300 | 303 | 297 | 300 | 55,400 |
| 2025/02/28 | 301 | 303 | 285 | 298 | 302,500 |
| 2025/02/27 | 305 | 310 | 301 | 301 | 84,400 |
| 2025/02/26 | 307 | 307 | 302 | 305 | 30,200 |
| 2025/02/25 | 307 | 314 | 304 | 305 | 40,500 |
| 2025/02/21 | 309 | 312 | 305 | 312 | 56,000 |
| 2025/02/20 | 318 | 318 | 306 | 309 | 108,400 |
| 2025/02/19 | 309 | 318 | 309 | 317 | 66,500 |
| 2025/02/18 | 316 | 316 | 302 | 308 | 133,000 |
| 2025/02/17 | 334 | 334 | 307 | 312 | 249,500 |
| 2025/02/14 | 343 | 345 | 334 | 334 | 133,000 |
| 2025/02/13 | 356 | 356 | 334 | 344 | 331,100 |
| 2025/02/12 | 339 | 354 | 337 | 351 | 153,200 |
| 2025/02/10 | 338 | 341 | 332 | 333 | 46,100 |
| 2025/02/07 | 338 | 342 | 335 | 338 | 33,200 |
| 2025/02/06 | 343 | 343 | 337 | 337 | 19,700 |
| 2025/02/05 | 342 | 347 | 335 | 339 | 24,800 |
| 2025/02/04 | 348 | 355 | 340 | 341 | 33,200 |
| 2025/02/03 | 362 | 363 | 347 | 348 | 86,400 |
| 2025/01/31 | 331 | 353 | 327 | 346 | 85,900 |
| 2025/01/30 | 334 | 334 | 329 | 330 | 19,600 |
| 2025/01/29 | 319 | 343 | 319 | 336 | 93,500 |
| 2025/01/28 | 320 | 325 | 313 | 317 | 55,700 |
| 2025/01/27 | 323 | 325 | 318 | 318 | 27,800 |
| 2025/01/24 | 318 | 327 | 318 | 322 | 17,900 |
| 2025/01/23 | 320 | 321 | 317 | 317 | 27,600 |
| 2025/01/22 | 327 | 327 | 320 | 322 | 22,400 |
| 2025/01/21 | 327 | 327 | 322 | 327 | 11,200 |
| 2025/01/20 | 321 | 330 | 321 | 330 | 24,600 |
| 2025/01/17 | 323 | 323 | 316 | 318 | 12,300 |
| 2025/01/16 | 325 | 325 | 316 | 323 | 30,800 |
| 2025/01/15 | 328 | 331 | 320 | 325 | 16,900 |
| 2025/01/14 | 336 | 336 | 326 | 329 | 15,100 |
| 2025/01/10 | 333 | 335 | 330 | 331 | 25,900 |
| 2025/01/09 | 340 | 340 | 330 | 331 | 18,800 |
| 2025/01/08 | 338 | 339 | 335 | 335 | 7,700 |
| 2025/01/07 | 344 | 346 | 340 | 341 | 13,300 |
| 2025/01/06 | 340 | 347 | 337 | 341 | 28,100 |
| 2024/12/30 | 337 | 340 | 332 | 340 | 62,000 |
| 2024/12/27 | 324 | 332 | 324 | 332 | 20,900 |
| 2024/12/26 | 320 | 325 | 317 | 323 | 51,000 |
| 2024/12/25 | 328 | 328 | 320 | 320 | 47,800 |
| 2024/12/24 | 324 | 328 | 316 | 326 | 63,300 |
| 2024/12/23 | 329 | 329 | 317 | 319 | 61,600 |
| 2024/12/20 | 331 | 331 | 325 | 326 | 51,600 |
| 2024/12/19 | 338 | 342 | 328 | 332 | 92,000 |
| 2024/12/18 | 339 | 342 | 337 | 341 | 38,500 |
| 2024/12/17 | 343 | 343 | 335 | 335 | 49,600 |
| 2024/12/16 | 354 | 354 | 338 | 343 | 59,800 |
| 2024/12/13 | 356 | 357 | 351 | 354 | 111,500 |
| 2024/12/12 | 347 | 357 | 347 | 352 | 30,200 |
| 2024/12/11 | 345 | 348 | 342 | 348 | 30,100 |
| 2024/12/10 | 347 | 350 | 346 | 346 | 12,500 |
| 2024/12/09 | 333 | 351 | 333 | 349 | 54,600 |
| 2024/12/06 | 340 | 340 | 330 | 333 | 74,400 |
| 2024/12/05 | 345 | 346 | 337 | 337 | 35,800 |
| 2024/12/04 | 346 | 349 | 342 | 343 | 115,800 |
| 2024/12/03 | 356 | 367 | 354 | 356 | 29,800 |
| 2024/12/02 | 357 | 359 | 353 | 356 | 15,100 |
| 2024/11/29 | 347 | 359 | 347 | 359 | 29,500 |
| 2024/11/28 | 348 | 356 | 346 | 348 | 27,400 |
| 2024/11/27 | 355 | 359 | 349 | 350 | 29,900 |
| 2024/11/26 | 363 | 363 | 354 | 355 | 38,800 |
| 2024/11/25 | 370 | 370 | 363 | 364 | 17,600 |
| 2024/11/22 | 374 | 374 | 364 | 364 | 37,800 |
| 2024/11/21 | 376 | 378 | 364 | 369 | 40,500 |
| 2024/11/20 | 384 | 384 | 376 | 376 | 26,800 |
| 2024/11/19 | 376 | 389 | 376 | 382 | 48,700 |
| 2024/11/18 | 358 | 383 | 358 | 381 | 119,000 |
| 2024/11/15 | 354 | 362 | 334 | 358 | 188,000 |
| 2024/11/14 | 364 | 373 | 356 | 356 | 58,600 |
| 2024/11/13 | 379 | 379 | 358 | 358 | 69,200 |
| 2024/11/12 | 399 | 400 | 366 | 377 | 322,200 |
| 2024/11/11 | 382 | 393 | 381 | 391 | 134,400 |
| 2024/11/08 | 371 | 378 | 368 | 377 | 45,900 |
| 2024/11/07 | 370 | 375 | 365 | 375 | 50,300 |
| 2024/11/06 | 369 | 370 | 361 | 366 | 23,200 |
| 2024/11/05 | 368 | 371 | 361 | 366 | 22,700 |
| 2024/11/01 | 365 | 371 | 356 | 368 | 40,500 |
| 2024/10/31 | 364 | 372 | 357 | 370 | 65,500 |
| 2024/10/30 | 356 | 366 | 351 | 364 | 72,300 |
| 2024/10/29 | 337 | 351 | 336 | 351 | 43,600 |
| 2024/10/28 | 323 | 340 | 323 | 337 | 43,300 |
| 2024/10/25 | 337 | 338 | 322 | 330 | 77,500 |
| 2024/10/24 | 340 | 340 | 329 | 339 | 56,800 |
| 2024/10/23 | 357 | 357 | 335 | 340 | 78,300 |
| 2024/10/22 | 364 | 365 | 355 | 356 | 35,200 |
| 2024/10/21 | 353 | 369 | 351 | 365 | 46,800 |
| 2024/10/18 | 339 | 359 | 336 | 355 | 52,500 |
| 2024/10/17 | 338 | 347 | 338 | 338 | 48,900 |
| 2024/10/16 | 335 | 364 | 334 | 344 | 74,200 |
| 2024/10/15 | 344 | 345 | 333 | 340 | 43,600 |
| 2024/10/11 | 345 | 349 | 338 | 344 | 37,200 |
| 2024/10/10 | 352 | 355 | 346 | 346 | 23,600 |
| 2024/10/09 | 351 | 355 | 349 | 355 | 14,600 |
| 2024/10/08 | 357 | 359 | 350 | 350 | 13,600 |
| 2024/10/07 | 357 | 364 | 354 | 354 | 18,200 |
| 2024/10/04 | 355 | 362 | 354 | 356 | 12,400 |
| 2024/10/03 | 353 | 368 | 352 | 359 | 24,800 |
| 2024/10/02 | 358 | 359 | 350 | 351 | 38,900 |
| 2024/10/01 | 363 | 368 | 357 | 364 | 24,100 |
| 2024/09/30 | 369 | 376 | 361 | 364 | 45,000 |
| 2024/09/27 | 374 | 384 | 374 | 382 | 32,800 |
| 2024/09/26 | 376 | 376 | 368 | 370 | 12,500 |
| 2024/09/25 | 372 | 376 | 370 | 374 | 8,800 |
| 2024/09/24 | 369 | 375 | 368 | 375 | 14,900 |
| 2024/09/20 | 375 | 377 | 366 | 369 | 50,800 |
| 2024/09/19 | 380 | 380 | 371 | 375 | 41,500 |
| 2024/09/18 | 373 | 379 | 370 | 373 | 17,800 |
| 2024/09/17 | 379 | 385 | 367 | 372 | 28,100 |
| 2024/09/13 | 382 | 387 | 374 | 381 | 45,800 |
| 2024/09/12 | 379 | 386 | 375 | 381 | 22,900 |
| 2024/09/11 | 381 | 388 | 370 | 375 | 46,700 |
| 2024/09/10 | 373 | 382 | 372 | 382 | 66,200 |
| 2024/09/09 | 363 | 379 | 354 | 376 | 85,900 |
| 2024/09/06 | 389 | 389 | 371 | 373 | 72,100 |
| 2024/09/05 | 389 | 396 | 383 | 383 | 46,700 |
| 2024/09/04 | 392 | 399 | 383 | 389 | 73,000 |
| 2024/09/03 | 392 | 405 | 392 | 396 | 74,400 |
| 2024/09/02 | 398 | 404 | 393 | 393 | 43,500 |
| 2024/08/30 | 391 | 402 | 391 | 401 | 36,800 |
| 2024/08/29 | 385 | 397 | 377 | 397 | 62,800 |
| 2024/08/28 | 397 | 401 | 383 | 385 | 130,200 |
| 2024/08/27 | 399 | 407 | 390 | 402 | 45,800 |
| 2024/08/26 | 400 | 400 | 383 | 398 | 49,400 |
| 2024/08/23 | 405 | 410 | 392 | 400 | 47,800 |
| 2024/08/22 | 407 | 415 | 395 | 399 | 81,600 |
| 2024/08/21 | 404 | 414 | 403 | 407 | 23,200 |
| 2024/08/20 | 414 | 422 | 404 | 407 | 74,200 |
| 2024/08/19 | 406 | 420 | 406 | 412 | 58,300 |