4379 東証グロース 情報・通信業
Photosynth
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 392.0 | 399.0 | 383.0 | 389.0 | 73,000 | 389.0 |
2024/9/3 | 392.0 | 405.0 | 392.0 | 396.0 | 74,400 | 396.0 |
2024/9/2 | 398.0 | 404.0 | 393.0 | 393.0 | 43,500 | 393.0 |
2024/8/30 | 391.0 | 402.0 | 391.0 | 401.0 | 36,800 | 401.0 |
2024/8/29 | 385.0 | 397.0 | 377.0 | 397.0 | 62,800 | 397.0 |
2024/8/28 | 397.0 | 401.0 | 383.0 | 385.0 | 130,200 | 385.0 |
2024/8/27 | 399.0 | 407.0 | 390.0 | 402.0 | 45,800 | 402.0 |
2024/8/26 | 400.0 | 400.0 | 383.0 | 398.0 | 49,400 | 398.0 |
2024/8/23 | 405.0 | 410.0 | 392.0 | 400.0 | 47,800 | 400.0 |
2024/8/22 | 407.0 | 415.0 | 395.0 | 399.0 | 81,600 | 399.0 |
2024/8/21 | 404.0 | 414.0 | 403.0 | 407.0 | 23,200 | 407.0 |
2024/8/20 | 414.0 | 422.0 | 404.0 | 407.0 | 74,200 | 407.0 |
2024/8/19 | 406.0 | 420.0 | 406.0 | 412.0 | 58,300 | 412.0 |
2024/8/16 | 385.0 | 410.0 | 381.0 | 410.0 | 135,000 | 410.0 |
2024/8/15 | 380.0 | 389.0 | 374.0 | 377.0 | 22,500 | 377.0 |
2024/8/14 | 366.0 | 388.0 | 356.0 | 384.0 | 86,500 | 384.0 |
2024/8/13 | 376.0 | 376.0 | 356.0 | 371.0 | 96,400 | 371.0 |
2024/8/9 | 355.0 | 373.0 | 355.0 | 358.0 | 64,200 | 358.0 |
2024/8/8 | 365.0 | 368.0 | 356.0 | 359.0 | 31,300 | 359.0 |
2024/8/7 | 346.0 | 369.0 | 329.0 | 362.0 | 63,400 | 362.0 |