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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |