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