日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ