フォーカスシステムズ(4662)の株価時系列情報
フォーカスシステムズ(4662)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 |
---|---|---|---|---|---|
2024/04/18 | 1,207 | 1,230 | 1,194 | 1,221 | 37,000 |
2024/04/17 | 1,217 | 1,228 | 1,199 | 1,209 | 30,300 |
2024/04/16 | 1,236 | 1,245 | 1,216 | 1,216 | 46,000 |
2024/04/15 | 1,249 | 1,267 | 1,242 | 1,258 | 15,900 |
2024/04/12 | 1,276 | 1,285 | 1,260 | 1,267 | 20,300 |
2024/04/11 | 1,261 | 1,281 | 1,257 | 1,279 | 19,400 |
2024/04/10 | 1,283 | 1,297 | 1,275 | 1,280 | 20,900 |
2024/04/09 | 1,267 | 1,279 | 1,246 | 1,273 | 20,500 |
2024/04/08 | 1,253 | 1,269 | 1,251 | 1,251 | 38,200 |
2024/04/05 | 1,238 | 1,261 | 1,234 | 1,253 | 29,400 |
2024/04/04 | 1,234 | 1,263 | 1,234 | 1,263 | 39,300 |
2024/04/03 | 1,233 | 1,267 | 1,231 | 1,248 | 34,100 |
2024/04/02 | 1,275 | 1,294 | 1,246 | 1,260 | 44,700 |
2024/04/01 | 1,302 | 1,307 | 1,271 | 1,276 | 50,200 |
2024/03/29 | 1,288 | 1,312 | 1,277 | 1,309 | 32,900 |
2024/03/28 | 1,316 | 1,316 | 1,288 | 1,294 | 39,100 |
2024/03/27 | 1,321 | 1,329 | 1,316 | 1,325 | 42,200 |
2024/03/26 | 1,301 | 1,325 | 1,301 | 1,321 | 37,100 |
2024/03/25 | 1,322 | 1,344 | 1,307 | 1,310 | 46,700 |
2024/03/22 | 1,333 | 1,333 | 1,295 | 1,308 | 46,600 |
2024/03/21 | 1,359 | 1,366 | 1,323 | 1,334 | 73,900 |
2024/03/19 | 1,305 | 1,353 | 1,303 | 1,353 | 77,200 |
2024/03/18 | 1,257 | 1,305 | 1,257 | 1,305 | 76,800 |
2024/03/15 | 1,239 | 1,261 | 1,221 | 1,257 | 76,300 |
2024/03/14 | 1,235 | 1,249 | 1,234 | 1,240 | 31,100 |
2024/03/13 | 1,256 | 1,264 | 1,230 | 1,235 | 50,600 |
2024/03/12 | 1,201 | 1,249 | 1,189 | 1,245 | 56,100 |
2024/03/11 | 1,228 | 1,233 | 1,199 | 1,211 | 122,000 |
2024/03/08 | 1,261 | 1,302 | 1,259 | 1,269 | 121,300 |
2024/03/07 | 1,390 | 1,404 | 1,265 | 1,282 | 350,700 |
2024/03/06 | 1,462 | 1,462 | 1,336 | 1,349 | 805,400 |
2024/03/05 | 1,134 | 1,167 | 1,126 | 1,162 | 73,200 |
2024/03/04 | 1,114 | 1,129 | 1,111 | 1,125 | 31,100 |
2024/03/01 | 1,128 | 1,130 | 1,113 | 1,115 | 27,600 |
2024/02/29 | 1,132 | 1,135 | 1,121 | 1,129 | 27,900 |
2024/02/28 | 1,147 | 1,160 | 1,138 | 1,143 | 42,300 |
2024/02/27 | 1,152 | 1,153 | 1,140 | 1,147 | 48,200 |
2024/02/26 | 1,156 | 1,163 | 1,144 | 1,150 | 72,000 |
2024/02/22 | 1,118 | 1,148 | 1,108 | 1,147 | 108,700 |
2024/02/21 | 1,090 | 1,122 | 1,090 | 1,117 | 111,500 |
2024/02/20 | 1,065 | 1,090 | 1,065 | 1,077 | 66,400 |
2024/02/19 | 1,052 | 1,065 | 1,049 | 1,065 | 25,700 |
2024/02/16 | 1,043 | 1,054 | 1,034 | 1,052 | 59,300 |
2024/02/15 | 1,052 | 1,052 | 1,027 | 1,035 | 33,000 |
2024/02/14 | 1,039 | 1,051 | 1,034 | 1,047 | 32,700 |
2024/02/13 | 1,048 | 1,048 | 1,035 | 1,041 | 46,600 |
2024/02/09 | 1,058 | 1,063 | 1,048 | 1,050 | 28,200 |
2024/02/08 | 1,048 | 1,060 | 1,045 | 1,053 | 30,900 |
2024/02/07 | 1,051 | 1,056 | 1,048 | 1,049 | 15,900 |
2024/02/06 | 1,068 | 1,068 | 1,050 | 1,053 | 22,400 |
2024/02/05 | 1,066 | 1,070 | 1,057 | 1,063 | 40,200 |
2024/02/02 | 1,056 | 1,058 | 1,049 | 1,057 | 24,800 |
2024/02/01 | 1,054 | 1,056 | 1,048 | 1,050 | 24,800 |
2024/01/31 | 1,068 | 1,068 | 1,053 | 1,061 | 16,500 |
2024/01/30 | 1,060 | 1,065 | 1,058 | 1,062 | 31,000 |
2024/01/29 | 1,051 | 1,058 | 1,050 | 1,057 | 21,100 |
2024/01/26 | 1,051 | 1,058 | 1,045 | 1,052 | 34,700 |
2024/01/25 | 1,035 | 1,062 | 1,035 | 1,054 | 83,200 |
2024/01/24 | 1,020 | 1,022 | 1,015 | 1,015 | 15,000 |
2024/01/23 | 1,028 | 1,028 | 1,017 | 1,020 | 37,400 |
2024/01/22 | 1,011 | 1,025 | 1,011 | 1,021 | 33,700 |
2024/01/19 | 1,009 | 1,010 | 1,003 | 1,006 | 25,900 |
2024/01/18 | 1,008 | 1,011 | 1,004 | 1,007 | 15,800 |
2024/01/17 | 1,015 | 1,018 | 1,007 | 1,007 | 17,100 |
2024/01/16 | 1,022 | 1,022 | 1,011 | 1,011 | 14,600 |
2024/01/15 | 1,007 | 1,032 | 1,006 | 1,022 | 65,900 |
2024/01/12 | 1,018 | 1,018 | 1,007 | 1,011 | 15,400 |
2024/01/11 | 1,016 | 1,021 | 1,013 | 1,014 | 26,300 |
2024/01/10 | 1,016 | 1,023 | 1,014 | 1,016 | 26,400 |
2024/01/09 | 1,014 | 1,027 | 1,011 | 1,016 | 36,900 |
2024/01/05 | 1,004 | 1,013 | 1,002 | 1,009 | 39,400 |
2024/01/04 | 994 | 1,002 | 986 | 1,002 | 31,200 |
2023/12/29 | 994 | 999 | 991 | 995 | 23,900 |
2023/12/28 | 990 | 996 | 987 | 996 | 18,200 |
2023/12/27 | 990 | 990 | 983 | 990 | 35,600 |
2023/12/26 | 979 | 986 | 979 | 983 | 25,400 |
2023/12/25 | 983 | 985 | 975 | 979 | 4,800 |
2023/12/22 | 975 | 983 | 975 | 981 | 19,900 |
2023/12/21 | 973 | 980 | 973 | 974 | 12,500 |
2023/12/20 | 984 | 988 | 979 | 979 | 28,000 |
2023/12/19 | 978 | 985 | 975 | 983 | 47,500 |
2023/12/18 | 968 | 975 | 964 | 973 | 19,000 |
2023/12/15 | 967 | 972 | 965 | 970 | 22,300 |
2023/12/14 | 970 | 976 | 964 | 967 | 38,300 |
2023/12/13 | 964 | 970 | 962 | 965 | 26,600 |
2023/12/12 | 965 | 967 | 959 | 964 | 26,700 |
2023/12/11 | 969 | 969 | 958 | 963 | 21,000 |
2023/12/08 | 971 | 973 | 959 | 963 | 40,800 |
2023/12/07 | 982 | 983 | 973 | 974 | 16,500 |
2023/12/06 | 981 | 988 | 981 | 987 | 19,100 |
2023/12/05 | 995 | 995 | 977 | 978 | 21,100 |
2023/12/04 | 988 | 998 | 983 | 995 | 28,000 |
2023/12/01 | 984 | 996 | 984 | 988 | 39,500 |
2023/11/30 | 988 | 991 | 983 | 991 | 43,800 |
2023/11/29 | 977 | 988 | 976 | 983 | 24,000 |
2023/11/28 | 974 | 977 | 969 | 977 | 19,300 |
2023/11/27 | 979 | 979 | 969 | 971 | 21,900 |
2023/11/24 | 977 | 977 | 968 | 972 | 17,400 |
2023/11/22 | 969 | 976 | 967 | 971 | 19,800 |
2023/11/21 | 974 | 974 | 964 | 967 | 21,000 |
2023/11/20 | 973 | 975 | 967 | 967 | 23,800 |
2023/11/17 | 967 | 975 | 964 | 974 | 21,500 |
2023/11/16 | 968 | 971 | 963 | 963 | 22,800 |
2023/11/15 | 971 | 971 | 961 | 968 | 29,900 |
2023/11/14 | 974 | 984 | 965 | 966 | 39,100 |
2023/11/13 | 980 | 984 | 962 | 971 | 48,900 |
2023/11/10 | 998 | 1,003 | 991 | 1,003 | 30,300 |
2023/11/09 | 990 | 998 | 986 | 998 | 21,300 |
2023/11/08 | 999 | 999 | 982 | 983 | 19,200 |
2023/11/07 | 1,000 | 1,004 | 993 | 1,002 | 27,100 |
2023/11/06 | 1,000 | 1,002 | 991 | 996 | 41,500 |
2023/11/02 | 991 | 994 | 981 | 989 | 36,100 |
2023/11/01 | 992 | 1,002 | 986 | 991 | 44,900 |
2023/10/31 | 984 | 989 | 973 | 989 | 37,200 |
2023/10/30 | 967 | 983 | 960 | 983 | 107,700 |
2023/10/27 | 965 | 971 | 960 | 969 | 33,300 |
2023/10/26 | 957 | 963 | 950 | 950 | 24,600 |
2023/10/25 | 962 | 967 | 957 | 960 | 24,300 |
2023/10/24 | 959 | 963 | 942 | 961 | 65,200 |
2023/10/23 | 960 | 963 | 951 | 951 | 34,800 |
2023/10/20 | 970 | 971 | 962 | 967 | 22,200 |
2023/10/19 | 970 | 977 | 966 | 971 | 23,800 |
2023/10/18 | 968 | 982 | 962 | 978 | 40,800 |
2023/10/17 | 967 | 973 | 962 | 971 | 38,800 |
2023/10/16 | 953 | 960 | 952 | 957 | 34,400 |
2023/10/13 | 974 | 974 | 960 | 962 | 22,000 |
2023/10/12 | 976 | 977 | 966 | 977 | 29,700 |
2023/10/11 | 975 | 976 | 970 | 971 | 16,300 |
2023/10/10 | 976 | 981 | 974 | 977 | 17,800 |
2023/10/06 | 969 | 975 | 967 | 973 | 13,400 |
2023/10/05 | 953 | 968 | 953 | 966 | 23,400 |
2023/10/04 | 960 | 965 | 950 | 951 | 56,700 |
2023/10/03 | 972 | 974 | 962 | 962 | 20,600 |
2023/10/02 | 981 | 993 | 972 | 972 | 24,500 |
2023/09/29 | 991 | 993 | 978 | 980 | 21,000 |
2023/09/28 | 996 | 998 | 988 | 991 | 23,400 |
2023/09/27 | 989 | 1,004 | 989 | 1,002 | 32,700 |
2023/09/26 | 992 | 999 | 985 | 996 | 30,600 |
2023/09/25 | 989 | 991 | 977 | 988 | 22,600 |
2023/09/22 | 963 | 980 | 963 | 974 | 26,600 |
2023/09/21 | 981 | 983 | 970 | 971 | 35,000 |
2023/09/20 | 985 | 988 | 979 | 980 | 25,800 |
2023/09/19 | 989 | 992 | 983 | 992 | 17,500 |
2023/09/15 | 979 | 991 | 979 | 989 | 33,300 |
2023/09/14 | 988 | 989 | 978 | 979 | 20,200 |
2023/09/13 | 991 | 992 | 982 | 982 | 20,100 |
2023/09/12 | 984 | 994 | 984 | 990 | 15,200 |
2023/09/11 | 989 | 994 | 985 | 989 | 17,400 |
2023/09/08 | 978 | 993 | 978 | 989 | 36,500 |
2023/09/07 | 999 | 1,000 | 991 | 991 | 25,200 |
2023/09/06 | 1,000 | 1,001 | 996 | 1,000 | 21,000 |
2023/09/05 | 996 | 1,000 | 990 | 1,000 | 23,900 |
2023/09/04 | 990 | 1,000 | 988 | 999 | 22,500 |
2023/09/01 | 987 | 990 | 984 | 990 | 23,300 |
2023/08/31 | 971 | 985 | 971 | 982 | 21,000 |
2023/08/30 | 983 | 983 | 973 | 976 | 19,100 |
2023/08/29 | 975 | 983 | 970 | 982 | 24,600 |
2023/08/28 | 971 | 977 | 971 | 975 | 23,700 |
2023/08/25 | 965 | 970 | 961 | 967 | 28,600 |
2023/08/24 | 966 | 966 | 958 | 963 | 21,800 |
2023/08/23 | 947 | 961 | 947 | 961 | 21,100 |
2023/08/22 | 957 | 958 | 947 | 947 | 29,300 |
2023/08/21 | 948 | 958 | 948 | 950 | 17,900 |
2023/08/18 | 942 | 950 | 940 | 944 | 24,400 |
2023/08/17 | 940 | 949 | 934 | 947 | 37,400 |
2023/08/16 | 949 | 954 | 943 | 943 | 33,600 |
2023/08/15 | 957 | 959 | 945 | 952 | 51,100 |
2023/08/14 | 962 | 970 | 936 | 955 | 198,200 |
2023/08/10 | 1,008 | 1,019 | 1,007 | 1,019 | 34,400 |
2023/08/09 | 1,021 | 1,023 | 1,008 | 1,018 | 39,400 |
2023/08/08 | 1,025 | 1,029 | 1,020 | 1,023 | 27,400 |
2023/08/07 | 1,005 | 1,024 | 1,000 | 1,023 | 40,700 |
2023/08/04 | 1,004 | 1,007 | 1,000 | 1,004 | 32,600 |
2023/08/03 | 1,018 | 1,020 | 1,006 | 1,007 | 42,200 |
2023/08/02 | 1,023 | 1,029 | 1,022 | 1,024 | 18,400 |
2023/08/01 | 1,024 | 1,031 | 1,022 | 1,028 | 28,400 |
2023/07/31 | 1,033 | 1,034 | 1,025 | 1,033 | 30,900 |
2023/07/28 | 1,021 | 1,026 | 1,011 | 1,026 | 38,900 |
2023/07/27 | 1,032 | 1,032 | 1,020 | 1,025 | 30,200 |
2023/07/26 | 1,021 | 1,031 | 1,017 | 1,026 | 43,500 |
2023/07/25 | 1,013 | 1,031 | 1,009 | 1,028 | 47,700 |
2023/07/24 | 1,016 | 1,016 | 1,009 | 1,015 | 15,100 |
2023/07/21 | 1,019 | 1,019 | 1,006 | 1,008 | 32,100 |
2023/07/20 | 1,032 | 1,032 | 1,018 | 1,018 | 23,300 |
2023/07/19 | 1,035 | 1,035 | 1,023 | 1,032 | 46,000 |
2023/07/18 | 1,014 | 1,020 | 1,010 | 1,016 | 29,100 |
2023/07/14 | 1,019 | 1,022 | 1,010 | 1,013 | 21,100 |
2023/07/13 | 1,010 | 1,018 | 1,002 | 1,016 | 27,800 |
2023/07/12 | 1,018 | 1,020 | 1,003 | 1,005 | 47,600 |
2023/07/11 | 1,022 | 1,030 | 1,014 | 1,018 | 42,600 |
2023/07/10 | 1,031 | 1,031 | 1,020 | 1,022 | 31,800 |
2023/07/07 | 1,031 | 1,038 | 1,023 | 1,028 | 24,500 |
2023/07/06 | 1,046 | 1,049 | 1,030 | 1,035 | 31,500 |
2023/07/05 | 1,074 | 1,074 | 1,055 | 1,058 | 27,100 |
2023/07/04 | 1,058 | 1,075 | 1,056 | 1,066 | 40,700 |
2023/07/03 | 1,065 | 1,072 | 1,057 | 1,067 | 34,600 |
2023/06/30 | 1,060 | 1,064 | 1,055 | 1,055 | 24,800 |
2023/06/29 | 1,065 | 1,071 | 1,058 | 1,063 | 30,100 |
2023/06/28 | 1,057 | 1,062 | 1,052 | 1,062 | 25,100 |
2023/06/27 | 1,045 | 1,052 | 1,041 | 1,047 | 30,700 |