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 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 30.01 | 30.01 | 27.45 | 27.73 | 2,638,672 | 27.73 |
| 2026/8/27 | 30.12 | 31.10 | 29.46 | 30.26 | 2,582,603 | 30.26 |
| 2026/8/26 | 37.26 | 37.91 | 29.86 | 30.25 | 8,327,606 | 30.25 |
| 2026/8/25 | 30.30 | 30.69 | 29.21 | 29.32 | 1,377,094 | 29.32 |
| 2026/8/24 | 30.11 | 30.15 | 29.25 | 29.53 | 807,987 | 29.53 |
| 2026/8/21 | 31.14 | 31.43 | 30.22 | 30.51 | 999,356 | 30.51 |
| 2026/8/20 | 30.24 | 30.81 | 29.91 | 30.52 | 1,284,658 | 30.52 |
| 2026/8/19 | 32.34 | 32.55 | 30.58 | 30.70 | 1,122,154 | 30.70 |
| 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 |
1〜20/250件
