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
2015/12/30 525 549 525 548 65,600
2015/12/29 510 535 510 525 56,600
2015/12/28 495 512 492 507 60,000
2015/12/25 502 513 491 495 132,400
2015/12/24 538 539 493 502 122,300
2015/12/22 533 542 526 534 57,800
2015/12/21 535 536 520 523 53,100
2015/12/18 560 561 536 544 66,200
2015/12/17 568 572 550 555 61,000
2015/12/16 543 569 541 555 62,300
2015/12/15 561 564 521 537 75,500
2015/12/14 570 573 556 561 75,500
2015/12/11 597 602 583 583 57,700
2015/12/10 606 608 594 597 62,900
2015/12/09 617 622 608 610 36,600
2015/12/08 650 653 614 621 65,300
2015/12/07 667 668 640 640 58,100
2015/12/04 632 669 631 649 130,600
2015/12/03 618 638 618 638 81,200
2015/12/02 607 614 601 614 38,500
2015/12/01 606 610 600 604 46,900
2015/11/30 604 607 601 603 30,900
2015/11/27 612 612 601 604 39,700
2015/11/26 609 613 606 610 26,200
2015/11/25 619 619 607 609 30,800
2015/11/24 616 619 606 618 53,500
2015/11/20 613 615 607 614 28,000
2015/11/19 619 619 608 610 36,100
2015/11/18 612 623 607 607 30,700
2015/11/17 612 615 602 605 45,900
2015/11/16 610 627 603 613 51,900
2015/11/13 594 626 594 626 78,600
2015/11/12 600 600 590 597 17,500
2015/11/11 597 600 589 595 31,200
2015/11/10 594 607 592 600 46,400
2015/11/09 595 605 590 594 50,900
2015/11/06 576 594 576 585 23,200
2015/11/05 587 587 575 575 17,800
2015/11/04 601 601 582 585 46,400
2015/11/02 611 612 602 602 23,200
2015/10/30 629 637 607 612 44,700
2015/10/29 618 642 613 621 69,200
2015/10/28 600 617 600 608 20,300
2015/10/27 611 622 595 596 36,800
2015/10/26 573 608 573 608 80,500
2015/10/23 582 582 567 567 34,600
2015/10/22 580 582 571 578 31,400
2015/10/21 585 590 567 581 51,200
2015/10/20 607 610 592 592 25,800
2015/10/19 615 615 606 609 17,500
2015/10/16 622 635 613 616 47,000
2015/10/15 616 620 611 612 19,900
2015/10/14 635 635 616 622 26,800
2015/10/13 615 634 613 634 32,800
2015/10/09 609 615 609 611 17,200
2015/10/08 623 625 602 609 28,200
2015/10/07 635 635 624 627 20,400
2015/10/06 633 646 630 635 53,500
2015/10/05 627 638 625 637 22,300
2015/10/02 626 635 622 625 14,000
2015/10/01 635 641 629 635 18,300
2015/09/30 630 640 625 630 22,800
2015/09/29 655 655 610 612 37,300
2015/09/28 652 655 640 654 17,100
2015/09/28 1 -> 2.00 分割
2015/09/25 1,271 1,284 1,270 1,284 21,800
2015/09/24 1,280 1,280 1,259 1,270 15,900
2015/09/18 1,338 1,338 1,282 1,285 17,600
2015/09/17 1,339 1,339 1,300 1,316 23,000
2015/09/16 1,355 1,355 1,305 1,350 12,000
2015/09/15 1,395 1,395 1,319 1,340 22,000
2015/09/14 1,356 1,387 1,310 1,374 28,200
2015/09/11 1,301 1,349 1,301 1,344 21,300
2015/09/10 1,225 1,300 1,221 1,295 16,700
2015/09/09 1,280 1,285 1,232 1,255 10,100
2015/09/08 1,265 1,265 1,190 1,190 12,000
2015/09/07 1,250 1,265 1,180 1,265 19,100
2015/09/04 1,318 1,335 1,253 1,261 29,000
2015/09/03 1,318 1,339 1,291 1,318 30,000
2015/09/02 1,255 1,315 1,251 1,289 23,900
2015/09/01 1,328 1,335 1,282 1,315 31,100
2015/08/31 1,318 1,336 1,305 1,327 25,100
2015/08/28 1,282 1,298 1,281 1,295 33,600
2015/08/27 1,277 1,310 1,240 1,242 51,500
2015/08/26 1,196 1,258 1,136 1,240 50,700
2015/08/25 1,010 1,258 1,002 1,136 110,100
2015/08/24 1,240 1,276 1,120 1,130 92,100
2015/08/21 1,371 1,385 1,311 1,329 68,900
2015/08/20 1,437 1,440 1,419 1,420 40,600
2015/08/19 1,481 1,489 1,464 1,467 29,800
2015/08/18 1,433 1,485 1,431 1,474 31,500
2015/08/17 1,410 1,436 1,402 1,425 19,400
2015/08/14 1,418 1,426 1,402 1,417 34,800
2015/08/13 1,437 1,450 1,403 1,426 43,500
2015/08/12 1,530 1,530 1,451 1,454 49,000
2015/08/11 1,500 1,515 1,480 1,515 25,600
2015/08/10 1,461 1,519 1,460 1,477 48,000
2015/08/07 1,531 1,545 1,438 1,470 94,600
2015/08/06 1,550 1,740 1,507 1,509 176,300
2015/08/05 1,595 1,595 1,506 1,537 63,100
2015/08/04 1,614 1,642 1,577 1,587 34,000
2015/08/03 1,640 1,686 1,628 1,635 35,500
2015/07/31 1,612 1,645 1,580 1,645 37,600
2015/07/30 1,677 1,677 1,608 1,624 55,000
2015/07/29 1,716 1,717 1,658 1,662 49,000
2015/07/28 1,630 1,716 1,629 1,701 45,400
2015/07/27 1,705 1,731 1,620 1,698 84,900
2015/07/24 1,734 1,759 1,700 1,705 74,500
2015/07/23 1,720 1,776 1,681 1,746 228,700
2015/07/22 1,600 1,690 1,571 1,690 155,400
2015/07/21 1,551 1,659 1,551 1,600 227,200
2015/07/17 1,544 1,544 1,501 1,511 30,200
2015/07/16 1,500 1,531 1,477 1,516 47,900
2015/07/15 1,525 1,525 1,476 1,503 39,100
2015/07/14 1,505 1,556 1,501 1,520 96,800
2015/07/13 1,440 1,509 1,400 1,486 90,300
2015/07/10 1,490 1,490 1,400 1,405 55,900
2015/07/09 1,377 1,494 1,280 1,480 181,400
2015/07/08 1,565 1,579 1,440 1,473 164,400
2015/07/07 1,620 1,620 1,527 1,586 138,900
2015/07/06 1,593 1,693 1,473 1,565 640,900
2015/07/03 1,421 1,421 1,365 1,393 28,100
2015/07/02 1,443 1,456 1,418 1,418 22,000
2015/07/01 1,395 1,438 1,390 1,424 30,500
2015/06/30 1,366 1,391 1,361 1,390 46,300
2015/06/29 1,380 1,380 1,330 1,367 60,900
2015/06/26 1,450 1,459 1,402 1,424 39,200
2015/06/25 1,455 1,494 1,438 1,450 47,800
2015/06/24 1,420 1,436 1,415 1,429 40,600
2015/06/23 1,460 1,461 1,391 1,407 71,200
2015/06/22 1,431 1,470 1,422 1,432 49,200
2015/06/19 1,450 1,500 1,450 1,458 42,200
2015/06/18 1,525 1,542 1,455 1,477 49,800
2015/06/17 1,505 1,571 1,430 1,528 137,900
2015/06/16 1,550 1,584 1,502 1,530 123,900
2015/06/15 1,500 1,550 1,496 1,550 206,700
2015/06/12 1,410 1,498 1,408 1,487 169,400
2015/06/11 1,425 1,456 1,387 1,410 89,800
2015/06/10 1,338 1,435 1,331 1,424 100,900
2015/06/09 1,440 1,458 1,362 1,371 141,000
2015/06/08 1,370 1,478 1,361 1,430 269,900
2015/06/05 1,316 1,362 1,313 1,350 89,100
2015/06/04 1,315 1,370 1,305 1,346 159,000
2015/06/03 1,265 1,324 1,239 1,294 150,900
2015/06/02 1,290 1,297 1,223 1,248 144,700
2015/06/01 1,172 1,220 1,172 1,216 56,400
2015/05/29 1,190 1,190 1,168 1,172 19,700
2015/05/28 1,195 1,205 1,160 1,172 30,300
2015/05/27 1,205 1,216 1,181 1,184 47,900
2015/05/26 1,215 1,216 1,183 1,196 76,300
2015/05/25 1,255 1,274 1,225 1,238 47,400
2015/05/22 1,280 1,314 1,215 1,252 183,800
2015/05/21 1,220 1,298 1,209 1,261 247,700
2015/05/20 1,210 1,220 1,170 1,192 104,700
2015/05/19 1,140 1,234 1,140 1,209 224,400
2015/05/18 1,120 1,129 1,102 1,119 36,100
2015/05/15 1,100 1,107 1,067 1,090 38,600
2015/05/14 1,101 1,112 1,086 1,095 38,800
2015/05/13 1,097 1,145 1,097 1,115 49,200
2015/05/12 1,136 1,163 1,095 1,106 97,700
2015/05/11 1,110 1,165 1,064 1,135 95,500
2015/05/08 1,100 1,140 1,083 1,090 94,600
2015/05/07 1,038 1,089 1,038 1,068 31,600
2015/05/01 1,032 1,078 1,025 1,068 56,800
2015/04/30 1,087 1,089 1,039 1,053 98,500
2015/04/28 1,158 1,160 1,071 1,098 169,900
2015/04/27 1,200 1,205 1,146 1,160 155,200
2015/04/24 1,180 1,218 1,130 1,186 287,800
2015/04/23 1,211 1,247 1,143 1,200 419,900
2015/04/22 1,101 1,228 1,083 1,218 444,800
2015/04/21 1,023 1,093 1,012 1,064 180,900
2015/04/20 1,060 1,239 1,010 1,011 625,800
2015/04/17 1,000 1,095 996 1,087 319,600
2015/04/16 1,000 1,020 982 991 147,500
2015/04/15 952 985 952 974 72,600
2015/04/14 950 973 947 952 36,400
2015/04/13 932 949 930 944 21,700
2015/04/10 924 928 920 925 7,600
2015/04/09 929 935 927 928 9,300
2015/04/08 918 935 918 929 17,300
2015/04/07 902 928 902 923 23,300
2015/04/06 909 910 892 905 15,800
2015/04/03 915 915 900 905 8,900
2015/04/02 900 928 891 905 23,600
2015/04/01 916 916 903 903 20,200
2015/03/31 919 921 913 913 7,600
2015/03/30 920 921 912 913 6,900
2015/03/27 920 933 911 915 19,600
2015/03/26 935 940 920 931 25,700
2015/03/25 950 955 930 940 43,300
2015/03/24 981 983 949 960 51,700
2015/03/23 945 987 945 980 70,100
2015/03/20 939 965 939 949 27,700
2015/03/19 950 950 939 945 21,900
2015/03/18 965 975 939 955 66,900
2015/03/17 954 1,033 938 980 188,400
2015/03/16 910 944 910 929 43,300
2015/03/13 890 910 890 900 21,400
2015/03/12 896 909 896 901 6,800
2015/03/11 881 914 881 905 9,200
2015/03/10 898 898 883 888 15,600
2015/03/09 891 904 888 899 17,200
2015/03/06 898 905 898 900 8,100
2015/03/05 898 905 893 897 30,100
2015/03/04 902 913 900 906 14,300
2015/03/03 937 937 907 911 28,300
2015/03/02 928 940 924 936 22,600
2015/02/27 930 932 906 920 26,300
2015/02/26 926 933 900 915 22,600
2015/02/25 941 941 925 926 13,600
2015/02/24 931 945 925 936 31,100
2015/02/23 925 935 921 927 16,700
2015/02/20 944 950 920 935 27,900
2015/02/19 899 940 899 932 41,900
2015/02/18 887 906 887 897 16,600
2015/02/17 900 907 885 891 24,300
2015/02/16 910 925 898 909 18,600
2015/02/13 950 960 919 923 44,400
2015/02/12 894 942 891 942 56,300
2015/02/10 878 890 875 885 23,200
2015/02/09 895 900 867 888 51,800
2015/02/06 939 946 899 903 52,100
2015/02/05 919 940 919 938 29,900
2015/02/04 931 953 927 934 28,900
2015/02/03 977 982 895 930 75,700
2015/02/02 930 1,005 925 969 101,600
2015/01/30 939 947 922 936 24,500
2015/01/29 935 964 921 930 43,500
2015/01/28 928 945 920 932 41,800
2015/01/27 959 976 933 937 45,600
2015/01/26 923 951 923 951 24,300
2015/01/23 924 948 886 937 73,600
2015/01/22 935 960 920 925 60,700
2015/01/21 989 989 928 936 89,600
2015/01/20 1,027 1,080 950 980 259,600
2015/01/19 945 1,017 943 1,010 155,600
2015/01/16 915 943 905 933 70,900
2015/01/15 904 950 866 928 190,000
2015/01/14 970 1,057 888 893 478,700
2015/01/13 900 970 875 970 351,400
2015/01/09 921 928 833 855 101,900
2015/01/08 920 968 882 904 251,000
2015/01/07 855 955 850 923 242,400
2015/01/06 839 875 824 855 89,300
2015/01/05 815 868 812 857 116,000

このページの先頭へ