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
2026/05/25 443 443 424 426 35,200
2026/05/22 423 433 420 432 27,600
2026/05/21 418 429 418 426 33,600
2026/05/20 420 421 409 418 59,200
2026/05/19 411 432 411 420 46,000
2026/05/18 424 424 399 412 160,100
2026/05/15 429 440 413 427 120,100
2026/05/14 455 455 423 431 180,600
2026/05/13 466 476 459 470 85,300
2026/05/12 468 471 458 468 110,400
2026/05/11 470 473 466 467 37,500
2026/05/08 450 473 450 470 65,900
2026/05/07 456 462 450 452 52,800
2026/05/01 453 466 449 458 61,900
2026/04/30 468 468 457 459 36,800
2026/04/28 464 473 460 468 35,900
2026/04/27 451 475 442 464 123,500
2026/04/24 460 465 450 453 46,400
2026/04/23 461 461 450 457 81,800
2026/04/22 460 464 451 461 109,800
2026/04/21 472 482 464 467 92,700
2026/04/20 486 490 467 470 349,500
2026/04/17 486 498 476 497 206,200
2026/04/16 486 494 481 483 65,300
2026/04/15 466 481 466 478 63,800
2026/04/14 459 474 455 461 69,600
2026/04/13 458 459 448 452 81,400
2026/04/10 488 488 463 466 100,000
2026/04/09 496 496 481 488 107,500
2026/04/08 494 507 494 505 102,400
2026/04/07 501 503 484 484 50,600
2026/04/06 504 508 493 493 87,400
2026/04/03 477 502 477 502 106,800
2026/03/27 484 491 469 490 184,900
2026/03/26 518 538 484 492 1,160,100
2026/03/25 464 516 462 516 270,100
2026/03/24 438 438 424 436 120,800
2026/03/23 421 430 413 422 221,500
2026/03/19 476 479 443 444 248,600
2026/03/18 479 493 479 487 57,800
2026/03/17 500 504 475 475 115,300
2026/03/16 497 505 486 505 71,000
2026/03/13 493 522 490 500 93,100
2026/03/12 518 518 493 503 94,300
2026/03/11 499 531 497 516 225,600
2026/03/10 484 502 476 498 155,000
2026/03/09 462 482 453 476 240,600
2026/03/06 518 518 483 494 376,300
2026/03/05 452 520 441 479 1,268,000
2026/03/04 456 485 418 444 698,100
2026/03/03 426 427 413 419 61,600
2026/03/02 428 428 414 418 68,300
2026/02/27 406 452 406 436 251,000
2026/02/26 395 404 395 403 23,100
2026/02/25 400 404 392 396 30,900
2026/02/24 408 409 397 398 33,400
2026/02/20 390 407 387 403 57,900
2026/02/19 396 396 390 393 29,400
2026/02/18 393 398 380 398 52,800
2026/02/17 380 393 376 393 66,300
2026/02/16 395 396 372 380 146,900
2026/02/13 411 414 389 391 116,700
2026/02/12 426 426 404 412 72,500
2026/02/10 429 430 416 422 174,700
2026/02/09 394 399 393 397 6,400
2026/02/06 395 399 393 393 24,700
2026/02/05 395 407 395 403 14,700
2026/02/04 403 403 395 396 41,400
2026/02/03 402 408 402 408 18,500
2026/02/02 400 404 396 401 44,300
2026/01/30 403 408 401 408 23,500
2026/01/29 400 410 382 409 179,300
2026/01/28 421 421 391 399 100,800
2026/01/27 413 420 408 413 41,300
2026/01/26 442 442 408 414 110,500
2026/01/23 431 442 429 442 39,000
2026/01/22 429 430 425 430 19,500
2026/01/21 433 433 422 429 52,300
2026/01/20 447 448 438 438 30,700
2026/01/19 447 447 440 447 28,700
2026/01/16 440 443 433 443 37,900
2026/01/15 434 447 433 440 73,300
2026/01/14 442 444 435 440 89,500
2026/01/13 437 447 433 440 68,100
2026/01/09 429 438 429 433 41,600
2026/01/08 420 435 416 435 80,800
2026/01/07 432 433 412 416 84,200
2026/01/06 445 454 434 435 138,900
2026/01/05 435 449 425 445 264,600

このページの先頭へ