KabuInsight

Ｐｈｏｔｏｓｙｎｔｈ

4379
グロース/情報･通信業/Photosynth inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13493.0522.0490.0500.0-3.0-0.60%93,100
2026-03-12518.0518.0493.0503.0-13.0-2.52%94,300
2026-03-11499.0531.0497.0516.0+18.0+3.61%225,600
2026-03-10484.0502.0476.0498.0+22.0+4.62%155,000
2026-03-09462.0482.0453.0476.0-18.0-3.64%240,600
2026-03-06518.0518.0483.0494.0+15.0+3.13%376,300
2026-03-05452.0520.0441.0479.0+35.0+7.88%1,268,000
2026-03-04456.0485.0418.0444.0+25.0+5.97%698,100
2026-03-03426.0427.0413.0419.0+1.0+0.24%61,600
2026-03-02428.0428.0414.0418.0-18.0-4.13%68,300
2026-02-27406.0452.0406.0436.0+33.0+8.19%251,000
2026-02-26395.0404.0395.0403.0+7.0+1.77%23,100
2026-02-25400.0404.0392.0396.0-2.0-0.50%30,900
2026-02-24408.0409.0397.0398.0-5.0-1.24%33,400
2026-02-20390.0407.0387.0403.0+10.0+2.54%57,900
2026-02-19396.0396.0390.0393.0-5.0-1.26%29,400
2026-02-18393.0398.0380.0398.0+5.0+1.27%52,800
2026-02-17380.0393.0376.0393.0+13.0+3.42%66,300
2026-02-16395.0396.0372.0380.0-11.0-2.81%146,900
2026-02-13411.0414.0389.0391.0-21.0-5.10%116,700
2026-02-12426.0426.0404.0412.0-10.0-2.37%72,500
2026-02-10429.0430.0416.0422.0+25.0+6.30%174,700
2026-02-09394.0399.0393.0397.0+4.0+1.02%6,400
2026-02-06395.0399.0393.0393.0-10.0-2.48%24,700
2026-02-05395.0407.0395.0403.0+7.0+1.77%14,700
2026-02-04403.0403.0395.0396.0-12.0-2.94%41,400
2026-02-03402.0408.0402.0408.0+7.0+1.75%18,500
2026-02-02400.0404.0396.0401.0-7.0-1.72%44,300
2026-01-30403.0408.0401.0408.0-1.0-0.24%23,500
2026-01-29400.0410.0382.0409.0+10.0+2.51%179,300
2026-01-28421.0421.0391.0399.0-14.0-3.39%100,800
2026-01-27413.0420.0408.0413.0-1.0-0.24%41,300
2026-01-26442.0442.0408.0414.0-28.0-6.33%110,500
2026-01-23431.0442.0429.0442.0+12.0+2.79%39,000
2026-01-22429.0430.0425.0430.0+1.0+0.23%19,500
2026-01-21433.0433.0422.0429.0-9.0-2.05%52,300
2026-01-20447.0448.0438.0438.0-9.0-2.01%30,700
2026-01-19447.0447.0440.0447.0+4.0+0.90%28,700
2026-01-16440.0443.0433.0443.0+3.0+0.68%37,900
2026-01-15434.0447.0433.0440.00.00.00%73,300
2026-01-14442.0444.0435.0440.00.00.00%89,500
2026-01-13437.0447.0433.0440.0+7.0+1.62%68,100
2026-01-09429.0438.0429.0433.0-2.0-0.46%41,600
2026-01-08420.0435.0416.0435.0+19.0+4.57%80,800
2026-01-07432.0433.0412.0416.0-19.0-4.37%84,200
2026-01-06445.0454.0434.0435.0-10.0-2.25%138,900
2026-01-05435.0449.0425.0445.0+10.0+2.30%264,600
2025-12-30423.0438.0420.0435.0+5.0+1.16%87,300
2025-12-29437.0440.0417.0430.0+5.0+1.18%132,900
2025-12-26420.0431.0410.0425.00.00.00%143,000
2025-12-25457.0467.0419.0425.0-28.0-6.18%408,900
2025-12-24436.0462.0435.0453.0+18.0+4.14%346,100
2025-12-23392.0438.0390.0435.0+42.0+10.69%340,000
2025-12-22384.0403.0381.0393.0+8.0+2.08%184,600
2025-12-19362.0385.0359.0385.0+23.0+6.35%159,900
2025-12-18352.0363.0351.0362.0+7.0+1.97%145,400
2025-12-17356.0357.0347.0355.00.00.00%68,900
2025-12-16360.0363.0355.0355.0-1.0-0.28%106,200
2025-12-15363.0364.0345.0356.0-3.0-0.84%183,000
2025-12-12351.0359.0350.0359.0+8.0+2.28%123,800
2025-12-11346.0359.0346.0351.00.00.00%104,000
2025-12-10337.0351.0337.0351.0+10.0+2.93%60,400
2025-12-09342.0345.0339.0341.0-1.0-0.29%38,900
2025-12-08345.0346.0338.0342.00.00.00%58,200
2025-12-05339.0346.0336.0342.0+6.0+1.79%77,000
2025-12-04328.0343.0328.0336.0+10.0+3.07%78,900
2025-12-03331.0333.0325.0326.0-5.0-1.51%63,800
2025-12-02338.0340.0331.0331.0-10.0-2.93%84,400
2025-12-01345.0345.0338.0341.0-1.0-0.29%36,200
2025-11-28338.0346.0338.0342.0+3.0+0.88%34,200
2025-11-27339.0340.0336.0339.0+1.0+0.30%33,300
2025-11-26345.0345.0336.0338.0-8.0-2.31%87,400
2025-11-25372.0372.0344.0346.0-22.0-5.98%91,800
2025-11-21359.0369.0348.0368.0+5.0+1.38%90,100
2025-11-20362.0373.0357.0363.0+3.0+0.83%84,100
2025-11-19346.0363.0346.0360.0+15.0+4.35%88,900
2025-11-18357.0357.0340.0345.0-13.0-3.63%80,000
2025-11-17355.0359.0340.0358.0+4.0+1.13%112,700
2025-11-14375.0375.0350.0354.0-21.0-5.60%107,200
2025-11-13379.0396.0370.0375.0+12.0+3.31%486,300
2025-11-12365.0374.0362.0363.0+8.0+2.25%155,700
2025-11-11364.0364.0353.0355.0-9.0-2.47%100,000
2025-11-10365.0367.0359.0364.0+1.0+0.28%76,400
2025-11-07364.0369.0361.0363.0+2.0+0.55%115,400
2025-11-06360.0364.0358.0361.0+1.0+0.28%44,500
2025-11-05362.0364.0351.0360.0-5.0-1.37%81,400
2025-11-04364.0369.0361.0365.0+1.0+0.27%68,600
2025-10-31362.0368.0359.0364.0+2.0+0.55%128,500
2025-10-30358.0365.0357.0362.0+1.0+0.28%43,900
2025-10-29361.0363.0355.0361.00.00.00%57,800
2025-10-28364.0374.0355.0361.00.00.00%153,400
2025-10-27358.0366.0357.0361.0+4.0+1.12%60,500
2025-10-24358.0362.0354.0357.0-1.0-0.28%77,600
2025-10-23355.0362.0355.0358.0+4.0+1.13%73,000
2025-10-22354.0365.0353.0354.00.00.00%135,600
2025-10-21349.0356.0349.0354.0+4.0+1.14%41,700
2025-10-20351.0357.0350.0350.0-2.0-0.57%87,000
2025-10-17351.0353.0337.0352.0+1.0+0.28%148,100
2025-10-16348.0355.0348.0351.0+3.0+0.86%64,900
2025-10-15347.0353.0345.0348.0+2.0+0.58%72,500
2025-10-14346.0353.0343.0346.0-3.0-0.86%99,100
2025-10-10344.0352.0344.0349.0+3.0+0.87%50,200
2025-10-09346.0348.0340.0346.0-2.0-0.57%59,600
2025-10-08345.0348.0340.0348.0+2.0+0.58%39,100
2025-10-07342.0350.0339.0346.0+1.0+0.29%88,900
2025-10-06338.0349.0334.0345.0+8.0+2.37%122,800
2025-10-03329.0338.0329.0337.0+6.0+1.81%65,600
2025-10-02336.0336.0329.0331.00.00.00%59,600
2025-10-01338.0338.0328.0331.0-8.0-2.36%72,200
2025-09-30339.0342.0336.0339.00.00.00%41,100
2025-09-29336.0343.0336.0339.0+3.0+0.89%63,800
2025-09-26336.0344.0336.0336.0-5.0-1.47%60,700
2025-09-25337.0344.0337.0341.0+6.0+1.79%72,800
2025-09-24339.0346.0335.0335.0-4.0-1.18%77,400
2025-09-22333.0344.0331.0339.0+6.0+1.80%56,600
2025-09-19337.0337.0328.0333.00.00.00%45,900
2025-09-18332.0339.0331.0333.0+5.0+1.52%46,800
2025-09-17332.0332.0327.0328.0-4.0-1.20%44,100
2025-09-16332.0332.0328.0332.0+7.0+2.15%28,000
2025-09-12330.0331.0325.0325.0——36,100

直近120営業日分を表示