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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,432 | 1,436 | 1,401 | 1,421 | 41,400 |
| 2025/06/12 | 1,430 | 1,448 | 1,418 | 1,435 | 59,500 |
| 2025/06/11 | 1,390 | 1,415 | 1,390 | 1,412 | 42,300 |
| 2025/06/10 | 1,370 | 1,399 | 1,370 | 1,390 | 61,100 |
| 2025/06/09 | 1,370 | 1,377 | 1,359 | 1,369 | 25,200 |
| 2025/06/06 | 1,388 | 1,400 | 1,366 | 1,375 | 52,800 |
| 2025/06/05 | 1,355 | 1,390 | 1,355 | 1,375 | 35,500 |
| 2025/06/04 | 1,348 | 1,370 | 1,348 | 1,362 | 17,400 |
| 2025/06/03 | 1,360 | 1,366 | 1,345 | 1,352 | 22,400 |
| 2025/06/02 | 1,350 | 1,376 | 1,350 | 1,352 | 23,400 |
| 2025/05/30 | 1,345 | 1,378 | 1,342 | 1,367 | 25,200 |
| 2025/05/29 | 1,347 | 1,381 | 1,344 | 1,352 | 60,500 |
| 2025/05/28 | 1,368 | 1,370 | 1,342 | 1,357 | 37,900 |
| 2025/05/27 | 1,354 | 1,374 | 1,340 | 1,354 | 98,500 |
| 2025/05/26 | 1,303 | 1,323 | 1,303 | 1,315 | 18,000 |
| 2025/05/23 | 1,291 | 1,309 | 1,289 | 1,303 | 23,500 |
| 2025/05/22 | 1,271 | 1,310 | 1,265 | 1,290 | 32,600 |
| 2025/05/21 | 1,294 | 1,303 | 1,281 | 1,282 | 21,200 |
| 2025/05/20 | 1,318 | 1,322 | 1,291 | 1,291 | 28,200 |
| 2025/05/19 | 1,288 | 1,333 | 1,278 | 1,313 | 64,600 |
| 2025/05/16 | 1,262 | 1,299 | 1,258 | 1,283 | 59,700 |
| 2025/05/15 | 1,238 | 1,279 | 1,238 | 1,268 | 26,900 |
| 2025/05/14 | 1,290 | 1,290 | 1,245 | 1,263 | 58,300 |
| 2025/05/13 | 1,306 | 1,335 | 1,289 | 1,299 | 92,400 |
| 2025/05/12 | 1,222 | 1,312 | 1,204 | 1,306 | 299,400 |
| 2025/05/09 | 1,135 | 1,145 | 1,132 | 1,136 | 21,300 |
| 2025/05/08 | 1,134 | 1,135 | 1,126 | 1,135 | 12,600 |
| 2025/05/07 | 1,119 | 1,133 | 1,112 | 1,132 | 22,900 |
| 2025/05/02 | 1,120 | 1,132 | 1,108 | 1,119 | 24,700 |
| 2025/05/01 | 1,110 | 1,120 | 1,100 | 1,120 | 21,700 |
| 2025/04/30 | 1,080 | 1,126 | 1,042 | 1,112 | 143,700 |
| 2025/04/28 | 1,095 | 1,095 | 1,068 | 1,068 | 15,100 |
| 2025/04/25 | 1,101 | 1,101 | 1,083 | 1,086 | 18,900 |
| 2025/04/24 | 1,087 | 1,087 | 1,063 | 1,071 | 36,000 |
| 2025/04/23 | 1,090 | 1,093 | 1,071 | 1,080 | 23,900 |
| 2025/04/22 | 1,049 | 1,072 | 1,049 | 1,066 | 19,100 |
| 2025/04/21 | 1,048 | 1,056 | 1,040 | 1,049 | 16,900 |
| 2025/04/18 | 1,025 | 1,048 | 1,025 | 1,048 | 20,400 |
| 2025/04/17 | 1,010 | 1,026 | 1,008 | 1,019 | 8,400 |
| 2025/04/16 | 1,016 | 1,018 | 1,005 | 1,010 | 9,700 |
| 2025/04/15 | 1,010 | 1,020 | 1,007 | 1,007 | 13,700 |
| 2025/04/14 | 996 | 1,004 | 994 | 995 | 26,600 |
| 2025/04/11 | 975 | 990 | 955 | 989 | 28,000 |
| 2025/04/10 | 1,003 | 1,003 | 973 | 990 | 31,700 |
| 2025/04/09 | 955 | 955 | 935 | 943 | 39,000 |
| 2025/04/08 | 958 | 989 | 953 | 970 | 36,900 |
| 2025/04/07 | 941 | 957 | 912 | 918 | 83,300 |
| 2025/04/04 | 1,023 | 1,035 | 979 | 996 | 70,500 |
| 2025/04/03 | 1,028 | 1,058 | 1,027 | 1,048 | 53,100 |
| 2025/04/02 | 1,084 | 1,084 | 1,068 | 1,071 | 14,100 |
| 2025/04/01 | 1,074 | 1,094 | 1,074 | 1,081 | 20,500 |
| 2025/03/31 | 1,096 | 1,096 | 1,074 | 1,074 | 29,600 |
| 2025/03/28 | 1,111 | 1,126 | 1,103 | 1,107 | 26,400 |
| 2025/03/27 | 1,138 | 1,155 | 1,132 | 1,147 | 46,200 |
| 2025/03/26 | 1,153 | 1,155 | 1,137 | 1,155 | 45,000 |
| 2025/03/25 | 1,159 | 1,159 | 1,141 | 1,147 | 44,100 |
| 2025/03/24 | 1,127 | 1,137 | 1,120 | 1,126 | 21,500 |
| 2025/03/21 | 1,129 | 1,129 | 1,119 | 1,124 | 13,800 |
| 2025/03/19 | 1,119 | 1,132 | 1,117 | 1,125 | 10,600 |
| 2025/03/18 | 1,117 | 1,128 | 1,117 | 1,120 | 27,700 |
| 2025/03/17 | 1,124 | 1,124 | 1,105 | 1,116 | 40,500 |
| 2025/03/14 | 1,104 | 1,115 | 1,104 | 1,115 | 17,100 |
| 2025/03/13 | 1,126 | 1,129 | 1,108 | 1,112 | 20,800 |
| 2025/03/12 | 1,114 | 1,127 | 1,105 | 1,122 | 30,600 |
| 2025/03/11 | 1,103 | 1,119 | 1,094 | 1,114 | 48,400 |
| 2025/03/10 | 1,095 | 1,096 | 1,085 | 1,094 | 10,500 |
| 2025/03/07 | 1,089 | 1,104 | 1,086 | 1,091 | 14,000 |
| 2025/03/06 | 1,100 | 1,110 | 1,089 | 1,104 | 32,300 |
| 2025/03/05 | 1,082 | 1,096 | 1,082 | 1,095 | 17,300 |
| 2025/03/04 | 1,089 | 1,093 | 1,079 | 1,087 | 16,200 |
| 2025/03/03 | 1,065 | 1,090 | 1,065 | 1,090 | 20,500 |
| 2025/02/28 | 1,076 | 1,086 | 1,061 | 1,063 | 20,600 |
| 2025/02/27 | 1,063 | 1,088 | 1,042 | 1,083 | 40,600 |
| 2025/02/26 | 1,054 | 1,057 | 1,036 | 1,055 | 36,700 |
| 2025/02/25 | 1,056 | 1,062 | 1,051 | 1,054 | 25,600 |
| 2025/02/21 | 1,083 | 1,083 | 1,060 | 1,062 | 14,800 |
| 2025/02/20 | 1,088 | 1,093 | 1,074 | 1,074 | 28,200 |
| 2025/02/19 | 1,090 | 1,096 | 1,085 | 1,088 | 11,800 |
| 2025/02/18 | 1,095 | 1,100 | 1,091 | 1,095 | 14,700 |
| 2025/02/17 | 1,088 | 1,106 | 1,088 | 1,101 | 20,500 |
| 2025/02/14 | 1,098 | 1,105 | 1,097 | 1,097 | 15,400 |
| 2025/02/13 | 1,105 | 1,111 | 1,101 | 1,110 | 12,600 |
| 2025/02/12 | 1,113 | 1,113 | 1,100 | 1,101 | 7,800 |
| 2025/02/10 | 1,123 | 1,123 | 1,104 | 1,108 | 10,500 |
| 2025/02/07 | 1,102 | 1,117 | 1,102 | 1,110 | 17,200 |
| 2025/02/06 | 1,100 | 1,107 | 1,095 | 1,102 | 5,600 |
| 2025/02/05 | 1,099 | 1,110 | 1,099 | 1,100 | 10,700 |
| 2025/02/04 | 1,097 | 1,105 | 1,097 | 1,100 | 7,900 |
| 2025/02/03 | 1,101 | 1,109 | 1,090 | 1,091 | 19,000 |
| 2025/01/31 | 1,111 | 1,114 | 1,099 | 1,111 | 13,200 |
| 2025/01/30 | 1,100 | 1,110 | 1,096 | 1,110 | 11,500 |
| 2025/01/29 | 1,118 | 1,118 | 1,101 | 1,103 | 8,200 |
| 2025/01/28 | 1,091 | 1,123 | 1,091 | 1,118 | 18,500 |
| 2025/01/27 | 1,104 | 1,104 | 1,089 | 1,091 | 15,200 |
| 2025/01/24 | 1,086 | 1,095 | 1,080 | 1,095 | 14,100 |
| 2025/01/23 | 1,070 | 1,091 | 1,068 | 1,081 | 18,900 |
| 2025/01/22 | 1,064 | 1,081 | 1,060 | 1,067 | 12,200 |
| 2025/01/21 | 1,062 | 1,064 | 1,051 | 1,055 | 11,600 |
| 2025/01/20 | 1,052 | 1,070 | 1,052 | 1,064 | 9,800 |
| 2025/01/17 | 1,047 | 1,062 | 1,047 | 1,059 | 12,400 |
| 2025/01/16 | 1,062 | 1,065 | 1,057 | 1,058 | 13,900 |
| 2025/01/15 | 1,067 | 1,074 | 1,061 | 1,061 | 22,900 |
| 2025/01/14 | 1,068 | 1,073 | 1,060 | 1,067 | 34,000 |
| 2025/01/10 | 1,080 | 1,089 | 1,072 | 1,084 | 19,900 |
| 2025/01/09 | 1,100 | 1,100 | 1,087 | 1,089 | 16,100 |
| 2025/01/08 | 1,103 | 1,106 | 1,100 | 1,100 | 12,500 |
| 2025/01/07 | 1,117 | 1,117 | 1,101 | 1,107 | 16,900 |
| 2025/01/06 | 1,120 | 1,120 | 1,103 | 1,103 | 19,100 |
| 2024/12/30 | 1,129 | 1,130 | 1,110 | 1,113 | 8,900 |
| 2024/12/27 | 1,117 | 1,127 | 1,106 | 1,127 | 25,300 |
| 2024/12/26 | 1,117 | 1,119 | 1,104 | 1,117 | 33,500 |
| 2024/12/25 | 1,118 | 1,118 | 1,102 | 1,116 | 12,400 |
| 2024/12/24 | 1,114 | 1,117 | 1,104 | 1,117 | 18,300 |
| 2024/12/23 | 1,111 | 1,121 | 1,109 | 1,115 | 14,300 |
| 2024/12/20 | 1,119 | 1,124 | 1,110 | 1,111 | 7,100 |
| 2024/12/19 | 1,108 | 1,124 | 1,108 | 1,119 | 7,700 |
| 2024/12/18 | 1,120 | 1,127 | 1,115 | 1,115 | 5,600 |
| 2024/12/17 | 1,135 | 1,135 | 1,111 | 1,132 | 44,600 |
| 2024/12/16 | 1,105 | 1,110 | 1,100 | 1,102 | 6,700 |
| 2024/12/13 | 1,101 | 1,109 | 1,101 | 1,105 | 15,600 |
| 2024/12/12 | 1,109 | 1,115 | 1,105 | 1,114 | 13,100 |
| 2024/12/11 | 1,108 | 1,111 | 1,100 | 1,103 | 11,000 |
| 2024/12/10 | 1,120 | 1,120 | 1,109 | 1,110 | 7,700 |
| 2024/12/09 | 1,128 | 1,137 | 1,110 | 1,114 | 23,400 |
| 2024/12/06 | 1,108 | 1,114 | 1,093 | 1,112 | 8,900 |
| 2024/12/05 | 1,090 | 1,107 | 1,090 | 1,101 | 16,500 |
| 2024/12/04 | 1,093 | 1,096 | 1,076 | 1,087 | 29,500 |
| 2024/12/03 | 1,092 | 1,109 | 1,092 | 1,104 | 10,300 |
| 2024/12/02 | 1,091 | 1,101 | 1,090 | 1,097 | 8,100 |
| 2024/11/29 | 1,098 | 1,105 | 1,091 | 1,091 | 11,900 |
| 2024/11/28 | 1,088 | 1,104 | 1,088 | 1,098 | 20,400 |
| 2024/11/27 | 1,099 | 1,099 | 1,080 | 1,088 | 35,600 |
| 2024/11/26 | 1,095 | 1,097 | 1,087 | 1,093 | 17,200 |
| 2024/11/25 | 1,100 | 1,102 | 1,087 | 1,087 | 8,900 |
| 2024/11/22 | 1,098 | 1,099 | 1,087 | 1,087 | 4,300 |
| 2024/11/21 | 1,092 | 1,093 | 1,079 | 1,093 | 17,300 |
| 2024/11/20 | 1,090 | 1,092 | 1,076 | 1,086 | 11,600 |
| 2024/11/19 | 1,082 | 1,093 | 1,074 | 1,091 | 15,800 |
| 2024/11/18 | 1,080 | 1,098 | 1,080 | 1,081 | 30,000 |
| 2024/11/15 | 1,073 | 1,088 | 1,073 | 1,076 | 5,700 |
| 2024/11/14 | 1,085 | 1,085 | 1,074 | 1,076 | 7,000 |
| 2024/11/13 | 1,087 | 1,094 | 1,074 | 1,085 | 8,600 |
| 2024/11/12 | 1,110 | 1,110 | 1,081 | 1,087 | 22,600 |
| 2024/11/11 | 1,100 | 1,116 | 1,083 | 1,097 | 24,200 |
| 2024/11/08 | 1,121 | 1,125 | 1,082 | 1,096 | 22,100 |
| 2024/11/07 | 1,102 | 1,113 | 1,097 | 1,109 | 9,800 |
| 2024/11/06 | 1,088 | 1,100 | 1,087 | 1,099 | 14,200 |
| 2024/11/05 | 1,080 | 1,089 | 1,072 | 1,081 | 9,500 |
| 2024/11/01 | 1,076 | 1,086 | 1,065 | 1,072 | 24,900 |
| 2024/10/31 | 1,069 | 1,087 | 1,055 | 1,082 | 12,700 |
| 2024/10/30 | 1,080 | 1,080 | 1,055 | 1,060 | 44,100 |
| 2024/10/29 | 1,065 | 1,079 | 1,065 | 1,078 | 9,400 |
| 2024/10/28 | 1,064 | 1,076 | 1,060 | 1,076 | 19,800 |
| 2024/10/25 | 1,081 | 1,081 | 1,030 | 1,050 | 42,700 |
| 2024/10/24 | 1,048 | 1,056 | 1,037 | 1,051 | 38,300 |
| 2024/10/23 | 1,070 | 1,070 | 1,052 | 1,061 | 19,500 |
| 2024/10/22 | 1,114 | 1,114 | 1,070 | 1,070 | 37,800 |
| 2024/10/21 | 1,104 | 1,118 | 1,101 | 1,107 | 20,100 |
| 2024/10/18 | 1,107 | 1,107 | 1,102 | 1,104 | 8,400 |
| 2024/10/17 | 1,116 | 1,120 | 1,101 | 1,108 | 18,800 |
| 2024/10/16 | 1,115 | 1,127 | 1,111 | 1,116 | 9,000 |
| 2024/10/15 | 1,110 | 1,125 | 1,107 | 1,125 | 20,700 |
| 2024/10/11 | 1,121 | 1,121 | 1,105 | 1,110 | 16,100 |
| 2024/10/10 | 1,115 | 1,120 | 1,108 | 1,118 | 11,700 |
| 2024/10/09 | 1,124 | 1,124 | 1,112 | 1,112 | 4,900 |
| 2024/10/08 | 1,116 | 1,121 | 1,108 | 1,121 | 19,800 |
| 2024/10/07 | 1,136 | 1,138 | 1,129 | 1,130 | 12,800 |
| 2024/10/04 | 1,137 | 1,144 | 1,134 | 1,138 | 13,400 |
| 2024/10/03 | 1,132 | 1,140 | 1,121 | 1,130 | 10,000 |
| 2024/10/02 | 1,113 | 1,131 | 1,111 | 1,120 | 16,400 |
| 2024/10/01 | 1,140 | 1,140 | 1,115 | 1,126 | 11,900 |
| 2024/09/30 | 1,135 | 1,143 | 1,108 | 1,114 | 31,000 |
| 2024/09/27 | 1,159 | 1,165 | 1,144 | 1,165 | 27,500 |
| 2024/09/26 | 1,141 | 1,171 | 1,139 | 1,171 | 43,800 |
| 2024/09/25 | 1,150 | 1,150 | 1,135 | 1,140 | 23,900 |
| 2024/09/24 | 1,158 | 1,160 | 1,138 | 1,152 | 47,300 |
| 2024/09/20 | 1,136 | 1,145 | 1,118 | 1,125 | 38,400 |
| 2024/09/19 | 1,128 | 1,140 | 1,125 | 1,131 | 19,000 |
| 2024/09/18 | 1,120 | 1,123 | 1,102 | 1,123 | 11,700 |
| 2024/09/17 | 1,104 | 1,104 | 1,083 | 1,103 | 20,800 |
| 2024/09/13 | 1,119 | 1,127 | 1,103 | 1,104 | 16,600 |
| 2024/09/12 | 1,110 | 1,126 | 1,102 | 1,121 | 17,300 |
| 2024/09/11 | 1,123 | 1,123 | 1,094 | 1,097 | 21,300 |
| 2024/09/10 | 1,111 | 1,133 | 1,111 | 1,129 | 22,700 |
| 2024/09/09 | 1,093 | 1,129 | 1,093 | 1,128 | 17,200 |
| 2024/09/06 | 1,147 | 1,155 | 1,125 | 1,136 | 27,100 |
| 2024/09/05 | 1,133 | 1,168 | 1,133 | 1,146 | 26,100 |
| 2024/09/04 | 1,140 | 1,153 | 1,131 | 1,139 | 33,400 |
| 2024/09/03 | 1,170 | 1,183 | 1,165 | 1,168 | 12,200 |
| 2024/09/02 | 1,183 | 1,183 | 1,140 | 1,166 | 19,900 |
| 2024/08/30 | 1,178 | 1,195 | 1,165 | 1,179 | 25,600 |
| 2024/08/29 | 1,152 | 1,179 | 1,152 | 1,162 | 19,900 |
| 2024/08/28 | 1,154 | 1,167 | 1,135 | 1,159 | 21,300 |
| 2024/08/27 | 1,158 | 1,158 | 1,141 | 1,155 | 19,000 |
| 2024/08/26 | 1,120 | 1,139 | 1,120 | 1,133 | 16,100 |
| 2024/08/23 | 1,111 | 1,125 | 1,110 | 1,120 | 6,300 |
| 2024/08/22 | 1,128 | 1,128 | 1,109 | 1,121 | 9,800 |
| 2024/08/21 | 1,143 | 1,143 | 1,111 | 1,111 | 7,000 |
| 2024/08/20 | 1,127 | 1,148 | 1,114 | 1,143 | 17,200 |
| 2024/08/19 | 1,158 | 1,158 | 1,105 | 1,107 | 15,700 |