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
2019/12/30 927 955 913 953 91,000
2019/12/27 922 930 920 921 53,400
2019/12/26 917 923 906 923 71,500
2019/12/25 913 930 910 910 115,000
2019/12/24 900 966 894 914 545,400
2019/12/23 897 907 879 890 108,900
2019/12/20 889 897 885 895 21,700
2019/12/19 884 893 883 889 43,800
2019/12/18 893 893 884 887 32,800
2019/12/17 895 895 880 891 39,600
2019/12/16 890 896 885 885 23,100
2019/12/13 894 895 888 890 32,800
2019/12/12 894 894 885 889 28,900
2019/12/11 890 895 885 891 33,300
2019/12/10 890 899 888 893 23,900
2019/12/09 897 900 891 891 25,000
2019/12/06 897 899 890 898 25,200
2019/12/05 893 897 885 897 42,800
2019/12/04 895 895 882 892 57,300
2019/12/03 892 903 892 896 35,600
2019/12/02 901 908 899 902 53,000
2019/11/29 904 909 896 896 19,200
2019/11/28 908 908 897 902 27,500
2019/11/27 909 910 904 904 29,800
2019/11/26 908 910 901 904 30,500
2019/11/25 901 908 899 908 36,100
2019/11/22 900 903 896 898 32,400
2019/11/21 900 901 878 900 36,800
2019/11/20 903 903 892 898 14,700
2019/11/19 905 905 897 900 13,800
2019/11/18 888 902 881 902 39,200
2019/11/15 870 883 870 883 19,800
2019/11/14 889 889 864 871 55,500
2019/11/13 888 896 884 886 30,300
2019/11/12 881 890 881 888 16,700
2019/11/11 899 900 879 880 69,900
2019/11/08 900 908 893 899 59,100
2019/11/07 897 899 891 893 22,500
2019/11/06 902 902 894 895 16,700
2019/11/05 895 906 892 899 35,000
2019/11/01 890 892 884 887 18,500
2019/10/31 893 899 890 891 18,800
2019/10/30 898 903 890 892 54,300
2019/10/29 905 910 897 897 44,000
2019/10/28 902 908 896 903 36,600
2019/10/25 899 900 889 900 62,100
2019/10/24 888 895 884 892 29,700
2019/10/23 882 888 879 885 31,900
2019/10/21 870 883 869 879 33,000
2019/10/18 862 871 861 867 28,500
2019/10/17 860 864 857 860 18,100
2019/10/16 866 868 859 860 26,800
2019/10/15 864 867 860 862 20,200
2019/10/11 864 864 848 860 24,400
2019/10/10 865 871 858 859 18,100
2019/10/09 845 863 845 862 43,500
2019/10/08 842 845 839 844 15,100
2019/10/07 835 844 829 843 16,400
2019/10/04 829 833 818 831 29,800
2019/10/03 827 827 813 818 31,600
2019/10/02 833 841 830 835 15,300
2019/10/01 839 846 833 834 15,900
2019/09/30 843 843 831 831 38,300
2019/09/27 857 859 844 847 26,300
2019/09/26 860 866 854 857 30,900
2019/09/25 867 867 855 856 24,000
2019/09/24 863 866 857 857 29,000
2019/09/20 867 869 862 863 23,800
2019/09/19 871 879 860 866 32,700
2019/09/18 874 886 865 868 69,800
2019/09/17 848 874 842 869 62,400
2019/09/13 845 849 836 840 48,800
2019/09/12 848 853 840 841 43,900
2019/09/11 836 849 833 842 40,300
2019/09/10 840 855 828 833 103,400
2019/09/09 828 844 827 839 38,600
2019/09/06 836 836 828 828 23,600
2019/09/05 820 835 819 828 41,000
2019/09/04 818 819 811 813 34,400
2019/09/03 808 828 808 820 47,700
2019/09/02 806 815 801 810 24,400
2019/08/30 796 818 795 809 62,100
2019/08/29 803 803 787 792 45,000
2019/08/28 801 809 797 803 49,000
2019/08/27 817 819 804 804 33,100
2019/08/26 801 815 800 809 40,600
2019/08/23 820 820 806 807 39,400
2019/08/22 829 831 817 817 40,800
2019/08/21 821 827 817 823 22,100
2019/08/20 820 831 817 829 32,400
2019/08/19 818 822 813 816 24,400
2019/08/16 815 818 807 810 24,200
2019/08/15 797 818 797 816 35,900
2019/08/14 830 835 821 824 39,000
2019/08/13 827 827 814 821 41,200
2019/08/09 829 854 819 837 90,900
2019/08/08 804 829 796 821 39,900
2019/08/07 802 807 795 801 32,000
2019/08/06 784 805 777 801 70,100
2019/08/05 834 834 803 815 60,000
2019/08/02 848 851 834 836 45,100
2019/08/01 857 859 850 855 24,700
2019/07/31 860 863 854 857 18,600
2019/07/30 856 867 855 864 25,100
2019/07/29 848 862 848 856 37,400
2019/07/26 855 855 846 847 45,800
2019/07/25 862 867 856 856 27,300
2019/07/24 855 868 852 859 30,400
2019/07/23 850 859 846 856 36,000
2019/07/22 856 858 847 848 38,300
2019/07/19 841 853 839 850 28,800
2019/07/18 867 869 836 838 83,800
2019/07/17 865 865 844 859 45,400
2019/07/16 853 853 839 845 37,300
2019/07/12 873 873 853 853 33,500
2019/07/11 872 876 865 866 28,700
2019/07/10 866 881 863 871 40,300
2019/07/09 881 882 865 865 27,300
2019/07/08 885 892 879 879 34,400
2019/07/05 888 889 875 880 28,800
2019/07/04 870 892 869 884 41,200
2019/07/03 874 874 861 869 32,800
2019/07/02 859 875 859 874 27,400
2019/07/01 858 859 851 859 32,000
2019/06/28 836 852 836 844 26,900
2019/06/27 840 842 834 838 35,000
2019/06/26 842 848 837 840 21,400
2019/06/25 856 857 842 844 27,100
2019/06/24 870 870 856 856 21,300
2019/06/21 876 876 861 861 27,500
2019/06/20 879 881 870 878 28,500
2019/06/19 873 875 861 873 30,000
2019/06/18 881 885 858 858 34,300
2019/06/17 878 892 876 881 29,500
2019/06/14 880 882 871 877 30,400
2019/06/13 891 891 866 873 54,100
2019/06/12 873 890 868 889 73,100
2019/06/11 860 887 854 876 71,700
2019/06/10 863 868 855 861 36,100
2019/06/07 854 857 844 855 20,800
2019/06/06 842 856 836 840 24,000
2019/06/05 838 847 828 841 31,800
2019/06/04 816 819 809 819 39,400
2019/06/03 837 837 811 814 46,500
2019/05/31 852 858 844 844 30,700
2019/05/30 866 870 847 855 22,000
2019/05/29 849 870 849 869 37,200
2019/05/28 843 856 840 855 86,800
2019/05/27 833 845 830 843 49,500
2019/05/24 842 845 822 829 96,100
2019/05/23 858 863 846 848 29,400
2019/05/22 855 869 850 857 53,900
2019/05/21 875 875 847 848 71,900
2019/05/20 881 883 865 875 38,000
2019/05/17 866 876 857 872 39,600
2019/05/16 882 884 850 853 89,700
2019/05/15 869 877 856 876 40,900
2019/05/14 850 863 842 859 65,500
2019/05/13 877 884 868 872 76,800
2019/05/10 903 917 890 901 117,600
2019/05/09 923 926 899 899 100,400
2019/05/08 931 931 918 921 51,100
2019/05/07 950 952 937 938 63,100
2019/04/26 953 962 942 955 40,300
2019/04/25 951 958 944 958 29,200
2019/04/24 954 962 946 949 35,600
2019/04/23 964 969 953 956 20,800
2019/04/22 970 974 960 961 28,700
2019/04/19 970 984 962 970 52,300
2019/04/18 979 983 958 960 78,100
2019/04/17 970 975 967 973 78,100
2019/04/16 958 975 958 968 61,400
2019/04/15 949 964 945 962 49,500
2019/04/12 942 947 937 944 48,900
2019/04/11 954 959 941 945 36,900
2019/04/10 946 956 945 954 48,800
2019/04/09 952 961 949 955 46,700
2019/04/08 963 966 953 956 33,100
2019/04/05 960 961 954 956 36,000
2019/04/04 969 970 958 962 49,700
2019/04/03 963 976 954 972 54,200
2019/04/02 991 993 966 967 84,800
2019/04/01 974 987 970 987 122,200
2019/03/29 978 981 958 969 95,200
2019/03/28 945 969 934 969 143,500
2019/03/27 940 967 932 959 207,300
2019/03/26 943 1,069 932 952 881,200
2019/03/25 925 935 915 935 174,500
2019/03/22 919 941 916 940 173,400
2019/03/20 914 923 913 919 46,800
2019/03/19 925 928 910 913 104,400
2019/03/18 924 932 915 929 92,000
2019/03/15 921 929 919 920 94,300
2019/03/14 948 948 920 921 79,100
2019/03/13 955 955 939 941 58,700
2019/03/12 957 960 946 953 48,600
2019/03/11 940 957 936 953 50,900
2019/03/08 952 960 935 940 81,900
2019/03/07 967 976 963 964 58,200
2019/03/06 980 981 968 969 64,200
2019/03/05 980 984 973 981 49,700
2019/03/04 988 992 983 984 42,300
2019/03/01 981 990 975 988 56,400
2019/02/28 999 1,001 978 979 60,700
2019/02/27 984 997 984 996 61,300
2019/02/26 1,001 1,003 977 982 97,400
2019/02/25 1,008 1,012 1,000 1,003 61,000
2019/02/22 1,010 1,012 993 999 85,600
2019/02/21 1,030 1,031 1,008 1,015 97,300
2019/02/20 1,055 1,055 1,028 1,039 81,800
2019/02/19 1,017 1,054 1,009 1,047 137,600
2019/02/18 1,017 1,022 1,002 1,017 74,300
2019/02/15 1,010 1,018 995 1,011 107,300
2019/02/14 1,013 1,030 1,010 1,011 65,100
2019/02/13 1,017 1,044 1,007 1,036 97,500
2019/02/12 998 1,034 991 1,002 153,400
2019/02/08 1,035 1,104 961 998 488,500
2019/02/07 1,056 1,056 1,030 1,041 47,900
2019/02/06 1,055 1,063 1,039 1,046 57,000
2019/02/05 1,049 1,069 1,040 1,044 97,400
2019/02/04 1,016 1,038 1,007 1,033 83,500
2019/02/01 998 1,010 984 1,002 72,600
2019/01/31 970 995 970 989 42,800
2019/01/30 996 996 961 965 69,900
2019/01/29 990 999 981 996 54,100
2019/01/28 1,001 1,001 980 981 69,500
2019/01/25 1,004 1,013 996 998 35,000
2019/01/24 999 1,014 990 1,007 35,000
2019/01/23 1,001 1,021 994 1,005 35,300
2019/01/22 1,028 1,039 1,005 1,016 66,600
2019/01/21 1,048 1,064 1,022 1,028 109,800
2019/01/18 1,039 1,049 1,026 1,032 87,600
2019/01/17 1,008 1,035 1,000 1,035 106,700
2019/01/16 991 1,008 983 998 42,000
2019/01/15 970 997 958 986 53,400
2019/01/11 981 1,000 971 973 47,400
2019/01/10 984 986 957 976 54,800
2019/01/09 995 1,013 981 982 77,800
2019/01/08 965 990 965 982 70,700
2019/01/07 977 978 952 963 71,800
2019/01/04 919 935 901 932 110,700

このページの先頭へ