フォトロニックスの株価時系列・推移
- 52週高値
- 56.00（2026/5/11）
- 52週安値
- 20.05（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/18 | 31.98 | 32.72 | 31.10 | 31.88 | 1,016,483 | 31.88 |
| 2026/8/17 | 33.51 | 33.87 | 33.24 | 33.60 | 603,428 | 33.60 |
| 2026/8/14 | 33.38 | 33.65 | 32.77 | 33.32 | 491,151 | 33.32 |
| 2026/8/13 | 33.28 | 33.98 | 33.28 | 33.48 | 575,048 | 33.48 |
| 2026/8/12 | 33.89 | 34.04 | 33.03 | 33.49 | 828,524 | 33.49 |
| 2026/8/11 | 33.00 | 33.08 | 32.35 | 32.99 | 690,541 | 32.99 |
| 2026/8/10 | 33.06 | 33.06 | 31.81 | 32.08 | 561,734 | 32.08 |
| 2026/8/7 | 32.62 | 33.20 | 32.35 | 32.65 | 851,979 | 32.65 |
| 2026/8/6 | 31.53 | 32.76 | 30.83 | 31.90 | 884,930 | 31.90 |
| 2026/8/5 | 32.01 | 32.80 | 31.80 | 31.97 | 636,615 | 31.97 |
| 2026/8/4 | 32.34 | 32.89 | 31.86 | 32.61 | 1,021,538 | 32.61 |
| 2026/8/3 | 29.51 | 31.48 | 29.44 | 31.36 | 953,660 | 31.36 |
| 2026/7/31 | 30.31 | 30.84 | 29.54 | 30.29 | 972,019 | 30.29 |
| 2026/7/30 | 29.30 | 29.99 | 29.00 | 29.58 | 842,916 | 29.58 |
| 2026/7/29 | 28.80 | 29.20 | 27.77 | 27.94 | 1,119,962 | 27.94 |
| 2026/7/28 | 28.47 | 29.20 | 27.79 | 29.15 | 1,150,277 | 29.15 |
| 2026/7/27 | 30.46 | 30.59 | 28.93 | 29.78 | 824,153 | 29.78 |
| 2026/7/24 | 31.03 | 31.03 | 30.03 | 30.33 | 898,196 | 30.33 |
| 2026/7/23 | 30.82 | 31.50 | 30.53 | 30.94 | 727,458 | 30.94 |
| 2026/7/22 | 30.36 | 31.64 | 30.11 | 31.24 | 806,226 | 31.24 |
1〜20/250件
