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
2017/12/29 940 988 934 978 258,700
2017/12/28 947 953 924 927 98,500
2017/12/27 909 945 907 944 126,200
2017/12/26 902 915 897 902 93,300
2017/12/25 914 919 895 902 90,700
2017/12/22 927 927 914 915 71,000
2017/12/21 927 927 916 917 69,500
2017/12/20 936 942 913 918 88,600
2017/12/19 965 965 935 936 89,900
2017/12/18 964 971 945 959 99,000
2017/12/15 955 982 944 958 225,800
2017/12/14 958 958 938 948 122,100
2017/12/13 910 965 905 960 306,700
2017/12/12 905 915 897 907 73,900
2017/12/11 885 902 878 894 65,800
2017/12/08 847 890 847 886 98,700
2017/12/07 853 878 849 857 99,200
2017/12/06 868 880 848 852 95,900
2017/12/05 890 890 871 871 139,800
2017/12/04 900 917 893 894 82,200
2017/12/01 900 910 896 900 65,900
2017/11/30 905 908 886 902 120,900
2017/11/29 908 915 902 905 53,600
2017/11/28 918 921 903 914 55,900
2017/11/27 921 927 915 918 64,900
2017/11/24 925 935 918 920 83,400
2017/11/22 937 944 927 929 35,300
2017/11/21 937 939 921 937 64,200
2017/11/20 919 937 918 934 48,200
2017/11/17 928 932 906 922 70,800
2017/11/16 904 930 900 924 62,200
2017/11/15 926 927 893 911 114,500
2017/11/14 932 943 928 932 66,100
2017/11/13 970 975 931 931 138,500
2017/11/10 970 999 968 982 76,200
2017/11/09 988 1,019 962 986 179,600
2017/11/08 965 984 954 984 57,400
2017/11/07 950 971 945 970 54,600
2017/11/06 971 975 948 949 58,500
2017/11/02 1,001 1,004 964 971 157,200
2017/11/01 977 1,005 974 997 273,700
2017/10/31 950 966 939 965 111,100
2017/10/30 937 950 930 946 133,100
2017/10/27 912 942 912 931 72,200
2017/10/26 910 931 910 921 36,800
2017/10/25 939 939 908 914 55,500
2017/10/24 919 931 904 928 76,100
2017/10/23 903 923 903 914 73,600
2017/10/20 896 908 892 902 33,500
2017/10/19 905 909 895 899 74,800
2017/10/18 904 918 904 905 54,400
2017/10/17 915 920 903 905 77,600
2017/10/16 920 925 913 918 70,800
2017/10/13 938 938 919 929 70,500
2017/10/12 921 942 910 938 116,700
2017/10/11 915 922 908 915 45,600
2017/10/10 903 921 902 920 48,800
2017/10/06 916 916 903 903 34,200
2017/10/05 924 932 903 904 96,800
2017/10/04 951 951 924 924 72,800
2017/10/03 939 952 925 943 106,500
2017/10/02 953 967 936 937 119,600
2017/09/29 933 950 933 942 63,400
2017/09/28 938 950 935 942 58,500
2017/09/27 915 939 915 934 46,400
2017/09/26 935 938 914 917 101,800
2017/09/25 917 963 917 945 136,800
2017/09/22 950 955 916 920 105,700
2017/09/21 938 971 932 953 154,200
2017/09/20 956 956 934 936 82,900
2017/09/19 958 963 940 955 102,900
2017/09/15 901 939 901 933 107,500
2017/09/14 940 944 914 916 92,100
2017/09/13 926 946 917 938 93,400
2017/09/12 917 931 903 926 119,200
2017/09/11 887 921 887 910 113,600
2017/09/08 889 909 875 887 136,300
2017/09/07 899 918 882 892 156,000
2017/09/06 870 913 837 901 266,000
2017/09/05 942 952 875 877 350,600
2017/09/04 971 973 921 941 278,500
2017/09/01 984 997 977 982 130,900
2017/08/31 978 986 973 979 104,300
2017/08/30 989 989 966 977 126,900
2017/08/29 975 986 968 984 129,500
2017/08/28 986 992 975 983 114,800
2017/08/25 994 997 973 985 210,100
2017/08/24 1,010 1,028 983 985 266,300
2017/08/23 980 1,031 971 1,018 370,600
2017/08/22 975 984 953 975 211,700
2017/08/21 984 1,009 970 973 220,500
2017/08/18 997 1,007 978 986 181,500
2017/08/17 986 1,015 985 1,015 172,400
2017/08/16 970 1,007 970 993 214,900
2017/08/15 977 991 967 977 189,700
2017/08/14 963 969 943 952 209,800
2017/08/10 1,000 1,013 975 993 199,100
2017/08/09 1,003 1,012 971 1,010 183,500
2017/08/08 990 1,009 985 1,005 86,700
2017/08/07 1,005 1,013 981 994 151,800
2017/08/04 971 1,018 965 1,005 223,200
2017/08/03 998 1,000 965 986 219,500
2017/08/02 970 1,018 970 1,006 237,800
2017/08/01 1,003 1,009 959 984 327,000
2017/07/31 1,014 1,025 995 1,013 208,500
2017/07/28 1,051 1,051 999 1,022 290,700
2017/07/27 1,065 1,084 1,020 1,040 393,500
2017/07/26 1,106 1,117 1,038 1,063 590,200
2017/07/25 1,141 1,151 1,090 1,109 556,600
2017/07/24 1,097 1,180 1,097 1,159 437,300
2017/07/21 1,086 1,122 1,085 1,101 317,400
2017/07/20 1,100 1,138 1,100 1,114 273,400
2017/07/19 1,131 1,149 1,088 1,115 416,600
2017/07/18 1,144 1,168 1,111 1,113 478,400
2017/07/14 1,208 1,247 1,147 1,161 711,800
2017/07/13 1,300 1,307 1,208 1,216 770,000
2017/07/12 1,291 1,317 1,258 1,275 711,300
2017/07/11 1,314 1,350 1,276 1,298 1,048,800
2017/07/10 1,229 1,340 1,205 1,333 1,914,500
2017/07/07 1,157 1,253 1,111 1,223 1,112,600
2017/07/06 1,210 1,220 1,151 1,181 1,030,300
2017/07/05 1,076 1,206 1,059 1,201 2,079,800
2017/07/04 1,101 1,115 1,031 1,052 671,900
2017/07/03 1,127 1,134 1,048 1,098 747,500
2017/06/30 1,004 1,097 990 1,097 1,126,200
2017/06/29 998 1,029 982 1,029 384,000
2017/06/28 1,000 1,015 980 990 274,400
2017/06/27 1,020 1,020 986 996 267,600
2017/06/26 984 1,030 972 1,009 580,900
2017/06/23 1,035 1,038 960 980 671,700
2017/06/22 973 1,038 967 1,030 560,200
2017/06/21 995 1,030 964 973 629,000
2017/06/20 980 1,045 955 997 787,400
2017/06/19 970 1,004 947 967 503,200
2017/06/16 1,020 1,023 936 946 662,300
2017/06/15 1,062 1,079 989 1,006 763,500
2017/06/14 1,069 1,128 1,006 1,019 2,440,300
2017/06/13 944 1,087 923 1,087 2,288,300
2017/06/12 1,004 1,019 933 937 751,900
2017/06/09 993 1,068 960 993 1,439,200
2017/06/08 1,140 1,144 1,000 1,009 1,384,300
2017/06/07 1,066 1,170 1,022 1,113 3,059,900
2017/06/06 1,205 1,288 1,051 1,096 5,836,100
2017/06/05 920 1,025 910 1,025 1,839,300
2017/06/02 875 875 875 875 353,700
2017/06/01 640 725 639 725 1,147,900
2017/05/31 619 625 610 625 41,200
2017/05/30 617 623 611 618 42,800
2017/05/29 610 615 606 615 26,200
2017/05/26 617 617 606 610 46,600
2017/05/25 615 618 602 617 62,100
2017/05/24 622 626 611 615 75,000
2017/05/23 599 614 597 613 88,200
2017/05/22 585 595 580 595 62,000
2017/05/19 575 582 568 582 27,800
2017/05/18 565 575 544 569 38,600
2017/05/17 575 580 570 575 23,200
2017/05/16 581 583 566 581 65,900
2017/05/15 560 581 549 574 151,100
2017/05/12 549 550 539 544 17,300
2017/05/11 553 553 542 547 23,900
2017/05/10 554 556 550 553 23,700
2017/05/09 545 553 545 553 37,900
2017/05/08 550 550 541 541 39,700
2017/05/02 540 546 540 542 37,300
2017/05/01 535 541 535 540 23,300
2017/04/28 543 543 531 538 55,000
2017/04/27 543 543 528 533 64,400
2017/04/26 534 544 532 538 53,500
2017/04/25 529 532 525 530 24,400
2017/04/24 534 534 523 526 24,300
2017/04/21 520 526 520 526 21,500
2017/04/20 524 528 522 523 22,900
2017/04/19 516 530 516 524 20,000
2017/04/18 520 527 517 523 21,700
2017/04/17 505 519 505 515 19,600
2017/04/14 507 512 503 504 23,000
2017/04/13 508 512 505 511 21,900
2017/04/12 514 516 503 510 47,300
2017/04/11 528 528 515 516 27,500
2017/04/10 517 529 517 524 32,600
2017/04/07 526 531 515 518 40,300
2017/04/06 529 529 516 520 45,000
2017/04/05 532 535 527 530 22,300
2017/04/04 540 542 525 530 40,500
2017/04/03 553 553 532 542 62,600
2017/03/31 567 568 556 556 43,000
2017/03/30 584 584 562 567 47,800
2017/03/29 591 591 580 584 50,300
2017/03/28 600 610 600 607 53,600
2017/03/27 609 612 598 600 47,400
2017/03/24 620 620 604 613 42,200
2017/03/23 603 616 603 614 43,300
2017/03/22 617 617 600 603 81,200
2017/03/21 622 624 619 620 50,100
2017/03/17 618 629 615 629 53,000
2017/03/16 614 619 612 619 15,600
2017/03/15 623 623 609 612 41,600
2017/03/14 622 629 615 624 27,200
2017/03/13 628 632 621 624 41,000
2017/03/10 617 627 617 625 36,700
2017/03/09 632 632 617 619 43,900
2017/03/08 620 628 615 626 51,000
2017/03/07 605 618 602 618 49,300
2017/03/06 594 602 591 602 46,700
2017/03/03 595 595 580 585 59,400
2017/03/02 613 613 592 593 67,000
2017/03/01 602 605 595 603 28,100
2017/02/28 618 625 600 601 69,600
2017/02/27 625 634 612 617 88,000
2017/02/24 620 620 608 620 48,700
2017/02/23 597 618 590 613 76,600
2017/02/22 593 598 587 594 48,200
2017/02/21 592 593 581 593 35,500
2017/02/20 589 590 582 588 25,700
2017/02/17 583 588 580 586 25,500
2017/02/16 592 592 580 583 32,300
2017/02/15 592 594 589 591 30,800
2017/02/14 595 595 586 589 34,600
2017/02/13 575 595 574 589 53,800
2017/02/10 595 595 582 587 31,100
2017/02/09 598 598 582 585 51,000
2017/02/08 588 594 580 593 38,800
2017/02/07 595 598 588 588 19,000
2017/02/06 582 592 580 591 37,300
2017/02/03 576 585 576 579 24,800
2017/02/02 590 592 574 577 61,400
2017/02/01 589 593 580 591 55,200
2017/01/31 585 593 576 592 81,500
2017/01/30 575 588 575 587 70,000
2017/01/27 575 575 561 572 86,800
2017/01/26 585 585 574 576 52,000
2017/01/25 579 593 567 579 158,100
2017/01/24 569 583 569 579 85,100
2017/01/23 561 577 557 567 159,500
2017/01/20 548 560 547 560 99,700
2017/01/19 549 552 540 547 50,600
2017/01/18 533 547 530 546 47,700
2017/01/17 539 546 528 543 107,800
2017/01/16 554 554 532 539 337,400
2017/01/13 498 508 498 504 33,000
2017/01/12 509 511 496 503 62,100
2017/01/11 523 525 510 514 31,600
2017/01/10 525 532 517 523 59,700
2017/01/06 521 524 516 519 95,700
2017/01/05 525 525 509 513 64,700
2017/01/04 527 532 519 524 118,600

このページの先頭へ