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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 385 | 410 | 381 | 410 | 135,000 |
| 2024/08/15 | 380 | 389 | 374 | 377 | 22,500 |
| 2024/08/14 | 366 | 388 | 356 | 384 | 86,500 |
| 2024/08/13 | 376 | 376 | 356 | 371 | 96,400 |
| 2024/08/09 | 355 | 373 | 355 | 358 | 64,200 |
| 2024/08/08 | 365 | 368 | 356 | 359 | 31,300 |
| 2024/08/07 | 346 | 369 | 329 | 362 | 63,400 |
| 2024/08/06 | 319 | 350 | 319 | 349 | 124,100 |
| 2024/08/05 | 357 | 368 | 307 | 307 | 144,400 |
| 2024/08/02 | 380 | 397 | 379 | 387 | 112,900 |
| 2024/08/01 | 395 | 404 | 384 | 404 | 77,600 |
| 2024/07/31 | 418 | 418 | 389 | 403 | 95,700 |
| 2024/07/30 | 415 | 428 | 404 | 420 | 64,200 |
| 2024/07/29 | 416 | 421 | 407 | 414 | 30,600 |
| 2024/07/26 | 418 | 424 | 402 | 412 | 67,700 |
| 2024/07/25 | 398 | 418 | 390 | 418 | 45,400 |
| 2024/07/24 | 401 | 415 | 400 | 405 | 53,000 |
| 2024/07/23 | 406 | 414 | 400 | 407 | 56,800 |
| 2024/07/22 | 420 | 420 | 406 | 406 | 59,300 |
| 2024/07/19 | 414 | 419 | 403 | 415 | 40,500 |
| 2024/07/18 | 415 | 420 | 410 | 415 | 61,100 |
| 2024/07/17 | 401 | 415 | 400 | 415 | 99,200 |
| 2024/07/16 | 398 | 400 | 389 | 398 | 38,800 |
| 2024/07/12 | 383 | 395 | 378 | 391 | 39,900 |
| 2024/07/11 | 395 | 395 | 378 | 378 | 121,200 |
| 2024/07/10 | 398 | 398 | 380 | 390 | 48,800 |
| 2024/07/09 | 398 | 398 | 386 | 394 | 26,800 |
| 2024/07/08 | 398 | 400 | 385 | 391 | 32,700 |
| 2024/07/05 | 381 | 393 | 381 | 392 | 52,500 |
| 2024/07/04 | 381 | 385 | 377 | 385 | 16,700 |
| 2024/07/03 | 386 | 388 | 373 | 381 | 26,900 |
| 2024/07/02 | 368 | 380 | 366 | 380 | 26,600 |
| 2024/07/01 | 377 | 377 | 367 | 368 | 28,000 |
| 2024/06/28 | 373 | 385 | 367 | 379 | 27,600 |
| 2024/06/27 | 378 | 378 | 368 | 373 | 38,700 |
| 2024/06/26 | 377 | 377 | 367 | 373 | 30,600 |
| 2024/06/25 | 366 | 384 | 361 | 380 | 119,400 |
| 2024/06/24 | 367 | 368 | 353 | 365 | 26,000 |
| 2024/06/21 | 356 | 367 | 356 | 362 | 20,400 |
| 2024/06/20 | 354 | 359 | 350 | 355 | 28,600 |
| 2024/06/19 | 365 | 365 | 352 | 355 | 12,900 |
| 2024/06/18 | 368 | 368 | 356 | 362 | 13,200 |
| 2024/06/17 | 371 | 371 | 355 | 363 | 27,500 |
| 2024/06/14 | 359 | 368 | 357 | 363 | 38,800 |
| 2024/06/13 | 378 | 378 | 371 | 374 | 25,200 |
| 2024/06/12 | 378 | 378 | 366 | 376 | 42,300 |
| 2024/06/11 | 356 | 371 | 356 | 371 | 46,500 |
| 2024/06/10 | 360 | 363 | 351 | 362 | 27,600 |
| 2024/06/07 | 353 | 360 | 350 | 360 | 23,200 |
| 2024/06/06 | 359 | 359 | 354 | 355 | 27,500 |
| 2024/06/05 | 355 | 357 | 344 | 356 | 20,900 |
| 2024/06/04 | 340 | 354 | 340 | 352 | 29,300 |
| 2024/06/03 | 349 | 352 | 338 | 346 | 33,300 |
| 2024/05/31 | 324 | 342 | 324 | 341 | 35,100 |
| 2024/05/30 | 322 | 327 | 321 | 324 | 31,900 |
| 2024/05/29 | 343 | 343 | 325 | 327 | 57,700 |
| 2024/05/28 | 335 | 346 | 333 | 343 | 36,700 |
| 2024/05/27 | 335 | 337 | 322 | 333 | 62,200 |
| 2024/05/24 | 351 | 355 | 335 | 335 | 151,400 |
| 2024/05/23 | 370 | 371 | 353 | 353 | 53,800 |
| 2024/05/22 | 374 | 375 | 358 | 369 | 68,800 |
| 2024/05/21 | 384 | 387 | 365 | 375 | 76,700 |
| 2024/05/20 | 397 | 399 | 384 | 387 | 43,800 |
| 2024/05/17 | 393 | 397 | 385 | 397 | 44,600 |
| 2024/05/16 | 401 | 412 | 377 | 398 | 110,900 |
| 2024/05/15 | 386 | 452 | 373 | 390 | 437,100 |
| 2024/05/14 | 374 | 381 | 371 | 379 | 28,000 |
| 2024/05/13 | 366 | 372 | 360 | 372 | 32,400 |
| 2024/05/10 | 371 | 375 | 365 | 368 | 22,500 |
| 2024/05/09 | 384 | 384 | 369 | 375 | 16,400 |
| 2024/05/08 | 381 | 385 | 366 | 380 | 30,700 |
| 2024/05/07 | 368 | 379 | 368 | 378 | 13,300 |
| 2024/05/02 | 369 | 370 | 363 | 365 | 16,300 |
| 2024/05/01 | 365 | 373 | 361 | 369 | 15,400 |
| 2024/04/30 | 376 | 379 | 353 | 369 | 63,400 |
| 2024/04/26 | 372 | 374 | 368 | 372 | 13,900 |
| 2024/04/25 | 372 | 376 | 367 | 372 | 14,700 |
| 2024/04/24 | 375 | 377 | 358 | 374 | 39,300 |
| 2024/04/23 | 375 | 378 | 370 | 373 | 17,700 |
| 2024/04/22 | 377 | 378 | 370 | 374 | 20,100 |
| 2024/04/19 | 370 | 372 | 357 | 372 | 40,900 |
| 2024/04/18 | 367 | 371 | 363 | 371 | 20,300 |
| 2024/04/17 | 355 | 364 | 351 | 359 | 104,200 |
| 2024/04/16 | 365 | 369 | 351 | 363 | 91,200 |
| 2024/04/15 | 387 | 387 | 368 | 370 | 62,000 |
| 2024/04/12 | 393 | 395 | 378 | 379 | 43,400 |
| 2024/04/11 | 388 | 392 | 376 | 392 | 81,100 |
| 2024/04/10 | 402 | 405 | 390 | 393 | 44,700 |
| 2024/04/09 | 405 | 408 | 402 | 402 | 11,100 |
| 2024/04/08 | 402 | 408 | 402 | 403 | 13,100 |
| 2024/04/05 | 405 | 405 | 398 | 403 | 40,300 |
| 2024/04/04 | 408 | 414 | 400 | 409 | 34,200 |
| 2024/04/03 | 406 | 410 | 402 | 407 | 50,600 |
| 2024/04/02 | 460 | 461 | 402 | 410 | 248,500 |
| 2024/04/01 | 454 | 466 | 447 | 457 | 71,600 |
| 2024/03/29 | 436 | 449 | 436 | 439 | 23,600 |
| 2024/03/28 | 429 | 446 | 429 | 436 | 27,000 |
| 2024/03/27 | 439 | 444 | 431 | 431 | 27,600 |
| 2024/03/26 | 443 | 443 | 431 | 439 | 25,300 |
| 2024/03/25 | 432 | 447 | 432 | 443 | 45,800 |
| 2024/03/22 | 425 | 436 | 423 | 432 | 32,800 |
| 2024/03/21 | 414 | 426 | 410 | 424 | 33,000 |
| 2024/03/19 | 410 | 417 | 405 | 412 | 30,900 |
| 2024/03/18 | 408 | 412 | 404 | 404 | 91,000 |
| 2024/03/15 | 403 | 407 | 402 | 407 | 20,700 |
| 2024/03/14 | 401 | 407 | 401 | 402 | 25,500 |
| 2024/03/13 | 412 | 414 | 401 | 402 | 36,700 |
| 2024/03/12 | 403 | 412 | 400 | 412 | 18,400 |
| 2024/03/11 | 421 | 428 | 404 | 404 | 75,000 |
| 2024/03/08 | 420 | 426 | 415 | 421 | 63,300 |
| 2024/03/07 | 432 | 439 | 422 | 425 | 69,800 |
| 2024/03/06 | 413 | 442 | 413 | 440 | 162,600 |
| 2024/03/05 | 405 | 416 | 399 | 407 | 50,700 |
| 2024/03/04 | 396 | 416 | 393 | 402 | 97,300 |
| 2024/03/01 | 403 | 403 | 393 | 396 | 48,500 |
| 2024/02/29 | 403 | 405 | 398 | 398 | 47,100 |
| 2024/02/28 | 407 | 415 | 406 | 406 | 31,900 |
| 2024/02/27 | 413 | 414 | 402 | 407 | 50,500 |
| 2024/02/26 | 397 | 419 | 395 | 416 | 69,500 |
| 2024/02/22 | 403 | 406 | 393 | 396 | 64,200 |
| 2024/02/21 | 404 | 406 | 398 | 403 | 58,200 |
| 2024/02/20 | 413 | 413 | 397 | 402 | 69,200 |
| 2024/02/19 | 405 | 409 | 395 | 409 | 45,200 |
| 2024/02/16 | 393 | 412 | 371 | 405 | 169,300 |
| 2024/02/15 | 419 | 431 | 395 | 395 | 232,100 |
| 2024/02/14 | 474 | 475 | 415 | 419 | 398,000 |
| 2024/02/13 | 490 | 495 | 470 | 495 | 130,200 |
| 2024/02/09 | 484 | 488 | 479 | 487 | 43,900 |
| 2024/02/08 | 474 | 488 | 470 | 485 | 24,100 |
| 2024/02/07 | 489 | 498 | 469 | 472 | 69,300 |
| 2024/02/06 | 502 | 505 | 489 | 490 | 54,100 |
| 2024/02/05 | 506 | 506 | 488 | 502 | 138,600 |
| 2024/02/02 | 492 | 521 | 484 | 514 | 248,600 |
| 2024/02/01 | 478 | 485 | 471 | 476 | 64,600 |
| 2024/01/31 | 483 | 483 | 472 | 483 | 28,200 |
| 2024/01/30 | 472 | 489 | 468 | 483 | 38,900 |
| 2024/01/29 | 481 | 484 | 470 | 470 | 44,300 |
| 2024/01/26 | 485 | 494 | 479 | 480 | 72,100 |
| 2024/01/25 | 475 | 496 | 472 | 492 | 98,500 |
| 2024/01/24 | 490 | 490 | 474 | 475 | 111,800 |
| 2024/01/23 | 455 | 484 | 454 | 476 | 129,000 |
| 2024/01/22 | 445 | 453 | 439 | 453 | 39,500 |
| 2024/01/19 | 436 | 442 | 436 | 439 | 26,900 |
| 2024/01/18 | 434 | 443 | 434 | 438 | 32,000 |
| 2024/01/17 | 441 | 444 | 434 | 437 | 32,800 |
| 2024/01/16 | 451 | 455 | 440 | 440 | 41,100 |
| 2024/01/15 | 441 | 450 | 441 | 449 | 30,600 |
| 2024/01/12 | 452 | 452 | 440 | 448 | 38,400 |
| 2024/01/11 | 456 | 457 | 431 | 453 | 64,900 |
| 2024/01/10 | 451 | 460 | 447 | 456 | 42,900 |
| 2024/01/09 | 440 | 454 | 440 | 450 | 61,600 |
| 2024/01/05 | 452 | 452 | 435 | 440 | 76,700 |
| 2024/01/04 | 445 | 450 | 436 | 448 | 30,900 |