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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,600 | 1,611 | 1,583 | 1,593 | 42,900 |
| 2026/05/21 | 1,595 | 1,611 | 1,580 | 1,595 | 68,100 |
| 2026/05/20 | 1,633 | 1,633 | 1,569 | 1,577 | 85,400 |
| 2026/05/19 | 1,543 | 1,641 | 1,535 | 1,633 | 119,300 |
| 2026/05/18 | 1,553 | 1,571 | 1,515 | 1,543 | 132,600 |
| 2026/05/15 | 1,517 | 1,535 | 1,506 | 1,513 | 55,700 |
| 2026/05/14 | 1,537 | 1,538 | 1,498 | 1,506 | 57,500 |
| 2026/05/13 | 1,558 | 1,562 | 1,537 | 1,537 | 45,500 |
| 2026/05/12 | 1,556 | 1,573 | 1,547 | 1,547 | 35,500 |
| 2026/05/11 | 1,535 | 1,556 | 1,535 | 1,556 | 43,600 |
| 2026/05/08 | 1,514 | 1,523 | 1,500 | 1,520 | 38,500 |
| 2026/05/07 | 1,519 | 1,525 | 1,510 | 1,514 | 33,500 |
| 2026/05/01 | 1,512 | 1,515 | 1,496 | 1,502 | 39,400 |
| 2026/04/30 | 1,523 | 1,523 | 1,502 | 1,512 | 50,300 |
| 2026/04/28 | 1,523 | 1,540 | 1,518 | 1,534 | 56,700 |
| 2026/04/27 | 1,534 | 1,541 | 1,516 | 1,519 | 42,100 |
| 2026/04/24 | 1,535 | 1,546 | 1,525 | 1,531 | 27,600 |
| 2026/04/23 | 1,555 | 1,561 | 1,524 | 1,535 | 42,300 |
| 2026/04/22 | 1,570 | 1,574 | 1,548 | 1,552 | 36,000 |
| 2026/04/21 | 1,601 | 1,601 | 1,574 | 1,574 | 18,500 |
| 2026/04/20 | 1,591 | 1,602 | 1,578 | 1,582 | 29,900 |
| 2026/04/17 | 1,610 | 1,627 | 1,599 | 1,601 | 15,200 |
| 2026/04/16 | 1,590 | 1,647 | 1,590 | 1,610 | 68,600 |
| 2026/04/15 | 1,580 | 1,602 | 1,577 | 1,585 | 25,200 |
| 2026/04/14 | 1,570 | 1,576 | 1,565 | 1,570 | 24,100 |
| 2026/04/13 | 1,554 | 1,563 | 1,538 | 1,556 | 33,200 |
| 2026/04/10 | 1,618 | 1,618 | 1,558 | 1,560 | 57,100 |
| 2026/04/09 | 1,640 | 1,640 | 1,604 | 1,604 | 58,000 |
| 2026/04/08 | 1,656 | 1,663 | 1,640 | 1,640 | 50,700 |
| 2026/04/07 | 1,600 | 1,629 | 1,600 | 1,623 | 24,500 |
| 2026/04/06 | 1,589 | 1,605 | 1,589 | 1,600 | 25,200 |
| 2026/04/03 | 1,581 | 1,611 | 1,581 | 1,589 | 25,400 |
| 2026/03/27 | 1,611 | 1,656 | 1,611 | 1,650 | 60,200 |
| 2026/03/26 | 1,644 | 1,660 | 1,617 | 1,640 | 72,000 |
| 2026/03/25 | 1,648 | 1,649 | 1,633 | 1,644 | 59,700 |
| 2026/03/24 | 1,602 | 1,622 | 1,591 | 1,620 | 64,900 |
| 2026/03/23 | 1,562 | 1,568 | 1,543 | 1,552 | 77,500 |
| 2026/03/19 | 1,631 | 1,645 | 1,598 | 1,599 | 78,400 |
| 2026/03/18 | 1,645 | 1,665 | 1,638 | 1,665 | 40,300 |
| 2026/03/17 | 1,643 | 1,643 | 1,620 | 1,630 | 45,100 |
| 2026/03/16 | 1,609 | 1,641 | 1,600 | 1,618 | 57,500 |
| 2026/03/13 | 1,575 | 1,607 | 1,575 | 1,599 | 53,200 |
| 2026/03/12 | 1,645 | 1,645 | 1,598 | 1,605 | 50,500 |
| 2026/03/11 | 1,668 | 1,674 | 1,646 | 1,646 | 46,600 |
| 2026/03/10 | 1,639 | 1,675 | 1,634 | 1,653 | 59,500 |
| 2026/03/09 | 1,581 | 1,636 | 1,579 | 1,625 | 123,800 |
| 2026/03/06 | 1,642 | 1,666 | 1,638 | 1,653 | 78,700 |
| 2026/03/05 | 1,644 | 1,673 | 1,640 | 1,660 | 67,900 |
| 2026/03/04 | 1,611 | 1,638 | 1,573 | 1,585 | 116,200 |
| 2026/03/03 | 1,665 | 1,681 | 1,640 | 1,660 | 125,400 |
| 2026/03/02 | 1,643 | 1,699 | 1,632 | 1,682 | 125,200 |
| 2026/02/27 | 1,692 | 1,693 | 1,674 | 1,683 | 73,600 |
| 2026/02/26 | 1,654 | 1,700 | 1,651 | 1,681 | 64,900 |
| 2026/02/25 | 1,630 | 1,655 | 1,623 | 1,640 | 86,700 |
| 2026/02/24 | 1,654 | 1,654 | 1,632 | 1,644 | 86,000 |
| 2026/02/20 | 1,703 | 1,717 | 1,666 | 1,673 | 91,100 |
| 2026/02/19 | 1,738 | 1,738 | 1,688 | 1,710 | 118,900 |
| 2026/02/18 | 1,732 | 1,735 | 1,706 | 1,720 | 100,400 |
| 2026/02/17 | 1,790 | 1,814 | 1,742 | 1,756 | 109,200 |
| 2026/02/16 | 1,709 | 1,782 | 1,703 | 1,774 | 156,200 |
| 2026/02/13 | 1,865 | 1,874 | 1,736 | 1,738 | 242,000 |
| 2026/02/12 | 1,848 | 1,880 | 1,838 | 1,865 | 122,600 |
| 2026/02/10 | 1,782 | 1,838 | 1,777 | 1,830 | 71,600 |
| 2026/02/09 | 1,785 | 1,791 | 1,761 | 1,765 | 68,300 |
| 2026/02/06 | 1,791 | 1,792 | 1,745 | 1,757 | 128,200 |
| 2026/02/05 | 1,788 | 1,831 | 1,778 | 1,827 | 71,000 |
| 2026/02/04 | 1,830 | 1,839 | 1,788 | 1,788 | 132,000 |
| 2026/02/03 | 1,834 | 1,850 | 1,819 | 1,845 | 64,300 |
| 2026/02/02 | 1,828 | 1,849 | 1,803 | 1,814 | 90,700 |
| 2026/01/30 | 1,822 | 1,848 | 1,801 | 1,835 | 115,400 |
| 2026/01/29 | 1,825 | 1,831 | 1,807 | 1,822 | 83,600 |
| 2026/01/28 | 1,835 | 1,839 | 1,820 | 1,838 | 51,800 |
| 2026/01/27 | 1,818 | 1,848 | 1,813 | 1,847 | 66,300 |
| 2026/01/26 | 1,862 | 1,862 | 1,807 | 1,826 | 179,200 |
| 2026/01/23 | 1,897 | 1,922 | 1,883 | 1,900 | 66,200 |
| 2026/01/22 | 1,885 | 1,893 | 1,851 | 1,885 | 79,100 |
| 2026/01/21 | 1,870 | 1,894 | 1,850 | 1,878 | 114,400 |
| 2026/01/20 | 1,946 | 1,946 | 1,894 | 1,916 | 94,500 |
| 2026/01/19 | 1,931 | 1,951 | 1,914 | 1,918 | 145,900 |
| 2026/01/16 | 1,924 | 1,942 | 1,878 | 1,891 | 92,500 |
| 2026/01/15 | 1,860 | 1,932 | 1,856 | 1,923 | 132,000 |
| 2026/01/14 | 1,846 | 1,878 | 1,828 | 1,854 | 174,000 |
| 2026/01/13 | 1,876 | 1,876 | 1,831 | 1,856 | 172,200 |
| 2026/01/09 | 1,820 | 1,852 | 1,811 | 1,836 | 112,300 |
| 2026/01/08 | 1,848 | 1,866 | 1,825 | 1,825 | 100,500 |
| 2026/01/07 | 1,820 | 1,849 | 1,796 | 1,837 | 107,600 |
| 2026/01/06 | 1,804 | 1,824 | 1,795 | 1,824 | 86,600 |
| 2026/01/05 | 1,790 | 1,828 | 1,786 | 1,790 | 185,100 |
| 2025/12/30 | 1,828 | 1,852 | 1,811 | 1,815 | 94,400 |
| 2025/12/29 | 1,824 | 1,866 | 1,820 | 1,841 | 71,900 |
| 2025/12/26 | 1,847 | 1,872 | 1,824 | 1,837 | 152,200 |
| 2025/12/25 | 1,799 | 1,845 | 1,791 | 1,831 | 90,600 |
| 2025/12/24 | 1,830 | 1,834 | 1,769 | 1,800 | 170,000 |
| 2025/12/23 | 1,866 | 1,913 | 1,823 | 1,829 | 338,600 |
| 2025/12/22 | 1,903 | 1,916 | 1,860 | 1,867 | 131,300 |
| 2025/12/19 | 1,834 | 1,904 | 1,832 | 1,904 | 154,700 |
| 2025/12/18 | 1,845 | 1,873 | 1,820 | 1,834 | 134,200 |
| 2025/12/17 | 1,868 | 1,877 | 1,816 | 1,850 | 217,600 |
| 2025/12/16 | 1,940 | 1,972 | 1,840 | 1,851 | 508,400 |
| 2025/12/15 | 1,906 | 1,932 | 1,849 | 1,869 | 324,400 |
| 2025/12/12 | 1,998 | 2,005 | 1,912 | 1,918 | 332,800 |
| 2025/12/11 | 1,970 | 2,056 | 1,925 | 1,987 | 750,100 |
| 2025/12/10 | 2,080 | 2,080 | 1,900 | 1,976 | 855,500 |
| 2025/12/09 | 2,115 | 2,249 | 1,974 | 2,084 | 1,798,000 |
| 2025/12/08 | 1,937 | 2,237 | 1,918 | 2,145 | 1,746,600 |
| 2025/12/05 | 1,820 | 1,840 | 1,795 | 1,837 | 64,900 |
| 2025/12/04 | 1,789 | 1,816 | 1,772 | 1,811 | 63,100 |
| 2025/12/03 | 1,738 | 1,797 | 1,738 | 1,775 | 68,000 |
| 2025/12/02 | 1,726 | 1,746 | 1,691 | 1,740 | 61,000 |
| 2025/12/01 | 1,758 | 1,764 | 1,712 | 1,716 | 71,800 |
| 2025/11/28 | 1,765 | 1,781 | 1,745 | 1,758 | 28,900 |
| 2025/11/27 | 1,809 | 1,810 | 1,766 | 1,774 | 44,600 |
| 2025/11/26 | 1,773 | 1,802 | 1,771 | 1,800 | 94,000 |
| 2025/11/25 | 1,795 | 1,795 | 1,754 | 1,769 | 42,600 |
| 2025/11/21 | 1,690 | 1,798 | 1,679 | 1,783 | 95,700 |
| 2025/11/20 | 1,733 | 1,757 | 1,702 | 1,707 | 57,900 |
| 2025/11/19 | 1,717 | 1,745 | 1,693 | 1,717 | 55,500 |
| 2025/11/18 | 1,728 | 1,737 | 1,705 | 1,717 | 59,900 |
| 2025/11/17 | 1,702 | 1,753 | 1,701 | 1,746 | 135,700 |
| 2025/11/14 | 1,645 | 1,655 | 1,619 | 1,622 | 46,400 |
| 2025/11/13 | 1,645 | 1,673 | 1,640 | 1,656 | 33,300 |
| 2025/11/12 | 1,615 | 1,669 | 1,615 | 1,647 | 20,700 |
| 2025/11/11 | 1,623 | 1,623 | 1,598 | 1,612 | 23,500 |
| 2025/11/10 | 1,601 | 1,621 | 1,601 | 1,615 | 13,900 |
| 2025/11/07 | 1,592 | 1,606 | 1,587 | 1,601 | 12,500 |
| 2025/11/06 | 1,586 | 1,619 | 1,582 | 1,599 | 21,400 |
| 2025/11/05 | 1,600 | 1,608 | 1,555 | 1,574 | 23,000 |
| 2025/11/04 | 1,611 | 1,639 | 1,606 | 1,616 | 16,300 |
| 2025/10/31 | 1,603 | 1,623 | 1,594 | 1,619 | 27,800 |
| 2025/10/30 | 1,599 | 1,620 | 1,588 | 1,599 | 43,000 |
| 2025/10/29 | 1,639 | 1,640 | 1,599 | 1,599 | 35,100 |
| 2025/10/28 | 1,686 | 1,689 | 1,636 | 1,644 | 22,900 |
| 2025/10/27 | 1,697 | 1,710 | 1,686 | 1,702 | 37,600 |
| 2025/10/24 | 1,668 | 1,679 | 1,652 | 1,679 | 17,200 |
| 2025/10/23 | 1,630 | 1,666 | 1,624 | 1,663 | 23,500 |
| 2025/10/22 | 1,595 | 1,646 | 1,595 | 1,646 | 43,500 |
| 2025/10/21 | 1,610 | 1,615 | 1,592 | 1,597 | 18,100 |
| 2025/10/20 | 1,555 | 1,594 | 1,555 | 1,594 | 17,900 |
| 2025/10/17 | 1,558 | 1,570 | 1,540 | 1,543 | 19,700 |
| 2025/10/16 | 1,609 | 1,609 | 1,571 | 1,571 | 14,500 |
| 2025/10/15 | 1,554 | 1,592 | 1,552 | 1,592 | 15,200 |
| 2025/10/14 | 1,552 | 1,585 | 1,541 | 1,549 | 34,900 |
| 2025/10/10 | 1,571 | 1,610 | 1,564 | 1,590 | 49,500 |
| 2025/10/09 | 1,590 | 1,624 | 1,579 | 1,600 | 32,500 |
| 2025/10/08 | 1,627 | 1,643 | 1,590 | 1,598 | 36,200 |
| 2025/10/07 | 1,660 | 1,660 | 1,626 | 1,639 | 37,700 |
| 2025/10/06 | 1,631 | 1,660 | 1,624 | 1,660 | 43,500 |
| 2025/10/03 | 1,580 | 1,614 | 1,580 | 1,601 | 20,000 |
| 2025/10/02 | 1,600 | 1,607 | 1,572 | 1,572 | 30,100 |
| 2025/10/01 | 1,593 | 1,601 | 1,563 | 1,565 | 35,500 |
| 2025/09/30 | 1,631 | 1,642 | 1,599 | 1,604 | 21,000 |
| 2025/09/29 | 1,644 | 1,644 | 1,615 | 1,632 | 18,400 |
| 2025/09/26 | 1,606 | 1,645 | 1,606 | 1,643 | 31,700 |
| 2025/09/25 | 1,625 | 1,625 | 1,603 | 1,617 | 22,400 |
| 2025/09/24 | 1,643 | 1,643 | 1,611 | 1,625 | 25,600 |
| 2025/09/22 | 1,639 | 1,655 | 1,626 | 1,631 | 19,600 |
| 2025/09/19 | 1,609 | 1,638 | 1,595 | 1,637 | 46,700 |
| 2025/09/18 | 1,576 | 1,609 | 1,576 | 1,597 | 30,800 |
| 2025/09/17 | 1,606 | 1,608 | 1,570 | 1,575 | 54,500 |
| 2025/09/16 | 1,641 | 1,641 | 1,610 | 1,624 | 40,200 |
| 2025/09/12 | 1,668 | 1,668 | 1,642 | 1,644 | 19,400 |
| 2025/09/11 | 1,665 | 1,666 | 1,635 | 1,663 | 20,000 |
| 2025/09/10 | 1,632 | 1,661 | 1,632 | 1,658 | 18,100 |
| 2025/09/09 | 1,625 | 1,650 | 1,619 | 1,630 | 33,700 |
| 2025/09/08 | 1,612 | 1,624 | 1,605 | 1,624 | 34,000 |
| 2025/09/05 | 1,603 | 1,615 | 1,593 | 1,606 | 37,900 |
| 2025/09/04 | 1,587 | 1,603 | 1,582 | 1,600 | 18,600 |
| 2025/09/03 | 1,597 | 1,610 | 1,586 | 1,586 | 19,400 |
| 2025/09/02 | 1,608 | 1,630 | 1,595 | 1,605 | 38,500 |
| 2025/09/01 | 1,637 | 1,650 | 1,603 | 1,608 | 21,200 |
| 2025/08/29 | 1,647 | 1,653 | 1,633 | 1,641 | 19,000 |
| 2025/08/28 | 1,628 | 1,657 | 1,624 | 1,631 | 19,500 |
| 2025/08/27 | 1,656 | 1,656 | 1,619 | 1,627 | 41,600 |
| 2025/08/26 | 1,683 | 1,683 | 1,646 | 1,656 | 44,100 |
| 2025/08/25 | 1,700 | 1,703 | 1,678 | 1,683 | 31,700 |
| 2025/08/22 | 1,680 | 1,702 | 1,657 | 1,690 | 44,800 |
| 2025/08/21 | 1,674 | 1,685 | 1,658 | 1,670 | 23,300 |
| 2025/08/20 | 1,697 | 1,698 | 1,673 | 1,676 | 31,200 |
| 2025/08/19 | 1,684 | 1,704 | 1,678 | 1,698 | 51,500 |
| 2025/08/18 | 1,662 | 1,681 | 1,649 | 1,681 | 60,200 |
| 2025/08/15 | 1,625 | 1,631 | 1,606 | 1,622 | 47,800 |
| 2025/08/14 | 1,607 | 1,653 | 1,606 | 1,634 | 63,800 |
| 2025/08/13 | 1,652 | 1,664 | 1,585 | 1,611 | 99,500 |
| 2025/08/12 | 1,666 | 1,696 | 1,621 | 1,665 | 328,800 |
| 2025/08/08 | 1,454 | 1,465 | 1,435 | 1,446 | 31,500 |
| 2025/08/07 | 1,458 | 1,462 | 1,447 | 1,461 | 18,300 |
| 2025/08/06 | 1,438 | 1,475 | 1,437 | 1,458 | 22,300 |
| 2025/08/05 | 1,440 | 1,450 | 1,435 | 1,437 | 12,500 |
| 2025/08/04 | 1,435 | 1,455 | 1,421 | 1,440 | 17,800 |
| 2025/08/01 | 1,443 | 1,451 | 1,438 | 1,450 | 13,400 |
| 2025/07/31 | 1,428 | 1,440 | 1,416 | 1,440 | 18,500 |
| 2025/07/30 | 1,407 | 1,429 | 1,407 | 1,410 | 16,100 |
| 2025/07/29 | 1,411 | 1,412 | 1,394 | 1,412 | 23,100 |
| 2025/07/28 | 1,412 | 1,430 | 1,407 | 1,421 | 33,100 |
| 2025/07/25 | 1,407 | 1,421 | 1,392 | 1,407 | 37,000 |
| 2025/07/24 | 1,381 | 1,398 | 1,371 | 1,393 | 21,600 |
| 2025/07/23 | 1,361 | 1,382 | 1,346 | 1,375 | 49,100 |
| 2025/07/22 | 1,351 | 1,371 | 1,346 | 1,360 | 20,300 |
| 2025/07/18 | 1,397 | 1,397 | 1,367 | 1,367 | 20,300 |
| 2025/07/17 | 1,379 | 1,403 | 1,374 | 1,392 | 42,400 |