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
2018/12/28 952 980 943 949 89,900
2018/12/27 960 975 935 963 120,000
2018/12/26 909 926 892 911 126,700
2018/12/25 912 928 877 881 225,000
2018/12/21 978 983 924 959 292,300
2018/12/20 1,013 1,029 973 988 146,700
2018/12/19 1,013 1,049 1,006 1,019 67,700
2018/12/18 1,040 1,064 1,009 1,009 116,500
2018/12/17 1,060 1,073 1,038 1,061 95,300
2018/12/14 1,099 1,099 1,063 1,075 100,600
2018/12/13 1,087 1,105 1,078 1,102 127,300
2018/12/12 1,051 1,085 1,041 1,078 107,600
2018/12/11 1,067 1,071 1,038 1,044 98,200
2018/12/10 1,059 1,071 1,045 1,054 135,600
2018/12/07 1,052 1,088 1,051 1,078 148,300
2018/12/06 1,072 1,072 1,015 1,048 167,500
2018/12/05 1,042 1,083 1,034 1,081 133,800
2018/12/04 1,080 1,104 1,052 1,054 137,700
2018/12/03 1,130 1,130 1,082 1,089 147,400
2018/11/30 1,131 1,144 1,109 1,114 115,500
2018/11/29 1,137 1,146 1,115 1,123 211,500
2018/11/28 1,145 1,151 1,124 1,126 184,500
2018/11/27 1,124 1,153 1,110 1,132 261,800
2018/11/26 1,106 1,137 1,100 1,103 191,000
2018/11/22 1,116 1,128 1,076 1,108 146,400
2018/11/21 1,072 1,120 1,063 1,108 176,200
2018/11/20 1,094 1,128 1,075 1,110 307,100
2018/11/19 1,050 1,114 1,050 1,098 424,800
2018/11/16 1,038 1,055 1,021 1,035 135,700
2018/11/15 1,008 1,052 1,001 1,034 129,800
2018/11/14 1,065 1,065 1,016 1,018 164,900
2018/11/13 1,036 1,087 1,026 1,052 254,200
2018/11/12 1,066 1,120 1,060 1,078 516,200
2018/11/09 968 1,091 950 1,077 639,400
2018/11/08 950 962 939 959 121,800
2018/11/07 924 937 916 935 131,000
2018/11/06 937 937 915 924 71,000
2018/11/05 925 937 914 926 68,600
2018/11/02 915 930 906 930 137,100
2018/11/01 936 936 897 902 101,800
2018/10/31 901 937 895 926 288,300
2018/10/30 850 881 835 871 158,300
2018/10/29 901 905 848 851 180,000
2018/10/26 939 940 870 886 238,000
2018/10/25 936 945 908 910 138,400
2018/10/24 981 989 960 972 97,600
2018/10/23 997 1,005 974 979 80,700
2018/10/22 984 1,010 970 1,004 94,200
2018/10/19 970 989 963 988 58,700
2018/10/18 990 995 978 980 60,300
2018/10/17 980 992 969 986 73,700
2018/10/16 964 976 947 956 96,400
2018/10/15 978 984 962 964 116,600
2018/10/12 936 973 927 967 108,400
2018/10/11 935 961 926 937 184,200
2018/10/10 990 1,009 984 1,003 94,300
2018/10/09 1,008 1,008 966 985 127,200
2018/10/05 1,010 1,029 1,003 1,012 97,800
2018/10/04 1,012 1,030 996 1,024 102,900
2018/10/03 1,033 1,039 1,002 1,005 116,300
2018/10/02 1,050 1,060 1,027 1,032 112,300
2018/10/01 1,050 1,065 1,042 1,049 97,400
2018/09/28 1,056 1,070 1,043 1,050 115,300
2018/09/27 1,075 1,083 1,036 1,039 172,500
2018/09/26 1,075 1,089 1,062 1,087 185,000
2018/09/25 1,029 1,074 1,028 1,074 196,000
2018/09/21 1,020 1,039 1,016 1,026 200,300
2018/09/20 1,015 1,027 1,000 1,010 147,100
2018/09/19 998 1,036 987 1,015 254,100
2018/09/18 971 997 969 986 142,400
2018/09/14 974 983 967 979 75,800
2018/09/13 970 993 969 972 133,200
2018/09/12 973 978 957 967 57,800
2018/09/11 990 990 969 972 64,000
2018/09/10 962 987 960 984 93,300
2018/09/07 965 969 954 962 88,700
2018/09/06 990 995 976 977 91,400
2018/09/05 976 999 967 989 171,300
2018/09/04 959 983 946 976 116,300
2018/09/03 976 976 937 946 101,400
2018/08/31 955 979 955 969 85,100
2018/08/30 975 1,000 958 964 361,900
2018/08/29 931 957 931 952 65,800
2018/08/28 960 967 927 927 122,300
2018/08/27 950 961 946 952 163,300
2018/08/24 924 944 922 939 109,900
2018/08/23 911 923 906 922 49,200
2018/08/22 900 925 894 911 89,600
2018/08/21 892 902 879 899 74,200
2018/08/20 903 917 895 896 81,300
2018/08/17 916 929 907 910 92,600
2018/08/16 902 920 894 910 77,000
2018/08/15 930 933 908 915 91,200
2018/08/14 898 929 898 926 182,500
2018/08/13 881 899 870 892 131,800
2018/08/10 865 915 853 905 308,000
2018/08/09 854 870 847 865 52,800
2018/08/08 836 860 836 854 42,900
2018/08/07 834 844 830 844 32,100
2018/08/06 843 847 834 835 38,100
2018/08/03 860 863 845 847 33,500
2018/08/02 855 866 852 854 33,700
2018/08/01 862 864 852 855 23,000
2018/07/31 858 874 850 861 46,400
2018/07/30 880 880 859 864 52,600
2018/07/27 873 882 873 878 56,300
2018/07/26 863 876 862 871 68,200
2018/07/25 862 862 848 858 60,400
2018/07/24 850 864 841 859 104,000
2018/07/23 832 844 829 841 41,400
2018/07/20 840 850 831 840 76,100
2018/07/19 856 856 840 841 48,300
2018/07/18 860 863 847 858 70,200
2018/07/17 836 854 835 846 99,900
2018/07/13 825 840 825 837 69,500
2018/07/12 816 836 815 824 69,600
2018/07/11 808 822 795 816 68,500
2018/07/10 820 824 808 810 64,500
2018/07/09 799 820 785 817 67,400
2018/07/06 779 810 777 801 112,200
2018/07/05 796 806 774 776 103,700
2018/07/04 798 801 783 796 81,600
2018/07/03 818 834 780 800 138,500
2018/07/02 833 840 810 814 110,600
2018/06/29 833 844 825 841 73,200
2018/06/28 826 834 805 833 70,000
2018/06/27 822 829 812 825 63,800
2018/06/26 806 819 796 816 127,400
2018/06/25 835 841 804 809 96,200
2018/06/22 850 856 833 838 64,700
2018/06/21 848 856 841 855 77,600
2018/06/20 832 840 802 836 138,100
2018/06/19 869 869 828 835 143,700
2018/06/18 868 871 846 867 191,700
2018/06/15 854 860 847 854 49,900
2018/06/14 863 864 850 852 45,500
2018/06/13 853 864 851 864 69,100
2018/06/12 862 862 845 853 61,200
2018/06/11 848 858 837 855 91,700
2018/06/08 820 841 815 840 102,000
2018/06/07 822 828 813 826 77,400
2018/06/06 840 843 816 817 116,800
2018/06/05 872 876 837 842 143,800
2018/06/04 877 879 866 872 62,100
2018/06/01 857 876 857 869 63,700
2018/05/31 860 870 851 867 89,600
2018/05/30 856 863 842 856 119,200
2018/05/29 936 936 870 871 378,400
2018/05/28 899 976 892 921 523,900
2018/05/25 898 905 893 898 92,400
2018/05/24 915 916 899 902 97,200
2018/05/23 921 930 908 912 77,900
2018/05/22 933 933 915 925 93,700
2018/05/21 921 929 915 927 83,500
2018/05/18 912 921 909 918 64,100
2018/05/17 906 918 905 915 57,100
2018/05/16 923 930 897 905 121,700
2018/05/15 933 937 921 923 93,500
2018/05/14 930 938 915 933 133,900
2018/05/11 946 955 937 945 79,200
2018/05/10 961 965 938 939 95,000
2018/05/09 962 979 949 955 170,800
2018/05/08 957 972 948 967 148,100
2018/05/07 945 958 938 955 100,600
2018/05/02 920 943 919 936 87,100
2018/05/01 924 931 910 917 79,100
2018/04/27 930 939 918 931 94,600
2018/04/26 946 948 929 934 65,000
2018/04/25 966 974 944 945 76,100
2018/04/24 954 973 954 973 213,000
2018/04/23 935 954 925 954 160,600
2018/04/20 909 931 907 928 169,600
2018/04/19 907 916 892 914 117,800
2018/04/18 908 921 901 907 112,600
2018/04/17 905 913 883 906 214,300
2018/04/16 932 941 901 902 130,800
2018/04/13 921 934 901 934 157,000
2018/04/12 913 946 910 911 174,300
2018/04/11 910 920 892 916 227,400
2018/04/10 921 921 908 909 109,000
2018/04/09 915 928 905 922 128,800
2018/04/06 928 949 918 919 140,200
2018/04/05 924 929 910 922 168,800
2018/04/04 936 943 918 924 130,800
2018/04/03 923 937 913 932 148,500
2018/04/02 943 960 934 934 149,000
2018/03/30 946 965 934 943 151,900
2018/03/29 962 965 929 940 144,400
2018/03/28 925 966 920 960 160,700
2018/03/27 938 958 928 951 219,800
2018/03/26 930 935 900 925 206,500
2018/03/23 938 951 932 940 174,600
2018/03/22 943 974 943 971 302,700
2018/03/20 916 921 907 916 138,200
2018/03/19 974 978 912 925 370,900
2018/03/16 989 1,006 967 980 249,500
2018/03/15 994 1,000 973 974 172,400
2018/03/14 1,024 1,024 993 994 204,200
2018/03/13 952 1,023 952 1,023 423,500
2018/03/12 980 986 942 961 194,600
2018/03/09 1,020 1,023 957 965 397,700
2018/03/08 991 1,035 978 992 659,200
2018/03/07 949 978 936 972 278,700
2018/03/06 1,000 1,006 938 941 759,000
2018/03/05 942 957 916 918 156,100
2018/03/02 948 959 936 942 118,500
2018/03/01 947 967 936 959 142,600
2018/02/28 946 972 946 955 159,000
2018/02/27 941 969 937 961 195,100
2018/02/26 950 955 936 939 106,400
2018/02/23 930 944 922 938 81,900
2018/02/22 945 955 922 932 102,500
2018/02/21 928 951 917 947 191,100
2018/02/20 914 933 903 932 129,300
2018/02/19 908 928 903 919 185,000
2018/02/16 893 910 890 901 133,900
2018/02/15 898 915 884 892 190,900
2018/02/14 900 911 864 896 214,000
2018/02/13 897 920 880 899 298,500
2018/02/09 769 898 765 887 362,900
2018/02/08 792 818 792 818 186,900
2018/02/07 829 840 791 791 210,600
2018/02/06 830 833 777 810 370,200
2018/02/05 886 893 869 889 204,700
2018/02/02 908 913 896 903 145,500
2018/02/01 910 918 902 908 152,000
2018/01/31 912 916 903 904 130,300
2018/01/30 920 923 907 914 149,000
2018/01/29 930 941 915 920 293,000
2018/01/26 920 943 913 915 364,700
2018/01/25 920 921 910 914 141,500
2018/01/24 921 926 910 916 147,500
2018/01/23 929 941 917 920 196,100
2018/01/22 921 933 908 921 177,300
2018/01/19 930 945 914 919 121,200
2018/01/18 951 962 926 926 213,400
2018/01/17 984 1,000 935 944 398,800
2018/01/16 950 987 945 982 171,100
2018/01/15 950 957 944 946 74,300
2018/01/12 943 965 938 943 112,800
2018/01/11 965 973 937 941 195,700
2018/01/10 945 963 933 955 149,800
2018/01/09 961 961 942 944 129,300
2018/01/05 963 967 952 952 93,200
2018/01/04 989 990 954 959 133,700

このページの先頭へ