日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/15 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
2023/06/26 1,062 1,062 1,050 1,054 27,300
2023/06/23 1,075 1,078 1,064 1,067 19,800
2023/06/22 1,082 1,085 1,072 1,076 32,300

このページの先頭へ