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
2020/12/30 902 917 896 910 53,800
2020/12/29 884 911 884 907 44,000
2020/12/28 901 906 881 889 84,300
2020/12/25 903 905 896 900 36,000
2020/12/24 900 907 895 905 26,800
2020/12/23 897 909 890 900 42,500
2020/12/22 919 919 884 890 81,100
2020/12/21 931 931 907 915 39,100
2020/12/18 934 934 918 927 44,300
2020/12/17 923 939 923 935 54,000
2020/12/16 929 929 914 927 37,600
2020/12/15 927 933 915 919 31,200
2020/12/14 901 931 901 928 72,700
2020/12/11 898 906 896 904 32,900
2020/12/10 910 910 895 900 51,400
2020/12/09 918 919 907 910 29,800
2020/12/08 908 917 903 914 34,200
2020/12/07 931 931 905 912 60,100
2020/12/04 939 939 914 924 50,700
2020/12/03 948 950 930 938 86,500
2020/12/02 951 957 938 952 111,000
2020/12/01 909 936 904 928 58,200
2020/11/30 919 919 903 903 53,500
2020/11/27 897 912 893 909 59,400
2020/11/26 891 900 891 895 42,200
2020/11/25 905 906 890 891 45,100
2020/11/24 900 906 898 900 46,000
2020/11/20 897 897 883 890 26,500
2020/11/19 900 900 883 891 39,000
2020/11/18 900 910 894 900 68,900
2020/11/17 933 933 905 907 54,400
2020/11/16 921 931 902 930 75,500
2020/11/13 925 925 907 921 35,800
2020/11/12 941 942 920 924 57,100
2020/11/11 933 935 914 935 52,300
2020/11/10 947 947 912 919 83,900
2020/11/09 950 951 937 947 47,800
2020/11/06 944 944 926 939 45,500
2020/11/05 917 940 916 940 80,300
2020/11/04 906 921 892 920 82,200
2020/11/02 880 891 871 884 65,800
2020/10/30 919 919 878 882 91,200
2020/10/29 903 923 903 919 54,600
2020/10/28 927 935 916 924 46,500
2020/10/27 915 934 905 934 61,900
2020/10/26 949 958 922 930 80,400
2020/10/23 973 973 937 953 83,600
2020/10/22 1,015 1,015 965 974 140,700
2020/10/21 1,013 1,063 1,007 1,019 276,700
2020/10/20 969 999 969 992 73,600
2020/10/19 954 975 951 975 61,700
2020/10/16 986 990 955 961 82,000
2020/10/15 1,026 1,026 984 986 101,800
2020/10/14 1,030 1,043 1,022 1,026 98,200
2020/10/13 1,029 1,033 1,003 1,028 107,600
2020/10/12 984 1,020 976 1,020 82,600
2020/10/09 1,000 1,000 980 990 51,400
2020/10/08 992 1,000 980 1,000 94,500
2020/10/07 984 997 977 989 66,600
2020/10/06 1,017 1,017 989 991 63,200
2020/10/05 975 1,013 975 1,010 90,000
2020/10/02 1,022 1,022 971 971 165,300
2020/09/30 1,042 1,043 1,013 1,016 107,600
2020/09/29 1,038 1,059 1,011 1,040 124,200
2020/09/28 1,080 1,090 1,016 1,040 246,600
2020/09/25 1,041 1,065 1,033 1,064 202,600
2020/09/24 1,021 1,049 1,008 1,025 239,300
2020/09/23 1,000 1,036 998 1,021 298,800
2020/09/18 944 993 942 991 246,300
2020/09/17 946 969 942 944 132,300
2020/09/16 910 963 908 946 264,300
2020/09/15 908 908 891 902 58,400
2020/09/14 888 905 882 903 88,800
2020/09/11 882 898 872 887 89,600
2020/09/10 876 898 870 875 84,600
2020/09/09 880 880 849 863 109,900
2020/09/08 830 880 829 873 114,400
2020/09/07 820 835 808 824 90,900
2020/09/04 793 805 791 804 28,700
2020/09/03 816 816 806 808 14,900
2020/09/02 820 821 807 810 24,100
2020/09/01 815 820 808 816 21,400
2020/08/31 803 822 803 811 41,300
2020/08/28 828 828 788 803 67,000
2020/08/27 832 832 823 827 46,100
2020/08/26 819 824 817 824 34,300
2020/08/25 823 823 811 818 60,200
2020/08/24 796 799 787 796 35,300
2020/08/21 792 796 786 791 21,400
2020/08/20 797 797 780 785 35,900
2020/08/19 793 807 792 798 37,700
2020/08/18 793 795 781 793 35,200
2020/08/17 804 804 791 791 32,900
2020/08/14 803 807 798 798 21,500
2020/08/13 800 805 797 803 40,400
2020/08/12 792 795 782 795 42,300
2020/08/11 795 795 781 792 52,200
2020/08/07 820 822 802 810 40,100
2020/08/06 811 817 806 812 31,500
2020/08/05 801 812 787 812 35,600
2020/08/04 797 812 797 812 37,200
2020/08/03 779 795 775 795 29,400
2020/07/31 809 810 766 770 64,300
2020/07/30 797 797 780 794 36,900
2020/07/29 794 798 777 783 39,200
2020/07/28 809 814 795 798 34,100
2020/07/27 800 806 790 806 44,900
2020/07/22 819 819 803 804 27,000
2020/07/21 802 815 802 814 30,600
2020/07/20 803 809 773 797 99,900
2020/07/17 824 824 800 802 66,400
2020/07/16 826 827 811 815 34,800
2020/07/15 821 826 811 826 32,600
2020/07/14 819 821 804 813 32,500
2020/07/13 810 826 800 826 50,400
2020/07/10 820 824 800 800 50,500
2020/07/09 842 850 824 824 67,900
2020/07/08 837 840 828 833 29,600
2020/07/07 848 848 819 839 57,600
2020/07/06 835 841 828 839 24,900
2020/07/03 814 831 814 830 35,600
2020/07/02 850 850 808 809 74,900
2020/07/01 854 859 837 839 56,400
2020/06/30 868 876 841 853 57,600
2020/06/29 870 875 853 856 64,500
2020/06/26 900 900 875 880 56,300
2020/06/25 888 900 879 897 83,200
2020/06/24 924 925 897 900 88,400
2020/06/23 927 936 907 924 159,900
2020/06/22 898 916 889 911 62,900
2020/06/19 877 905 876 902 85,600
2020/06/18 874 879 862 876 60,200
2020/06/17 874 880 870 874 42,900
2020/06/16 867 878 861 873 72,200
2020/06/15 860 881 837 837 133,300
2020/06/12 825 866 821 855 147,900
2020/06/11 889 919 884 885 144,300
2020/06/10 890 895 882 888 73,200
2020/06/09 899 899 880 898 75,900
2020/06/08 912 912 895 895 74,800
2020/06/05 923 923 881 893 121,900
2020/06/04 922 934 895 910 125,000
2020/06/03 950 951 907 914 177,500
2020/06/02 952 964 936 945 190,900
2020/06/01 927 948 925 940 134,500
2020/05/29 901 928 901 922 87,900
2020/05/28 931 931 894 910 134,600
2020/05/27 902 924 895 922 129,900
2020/05/26 921 943 897 905 322,100
2020/05/25 867 913 853 913 367,200
2020/05/22 828 837 808 837 141,000
2020/05/21 833 833 820 822 82,500
2020/05/20 805 828 804 822 110,700
2020/05/19 786 804 776 802 100,200
2020/05/18 775 780 758 771 84,500
2020/05/15 776 786 767 785 79,600
2020/05/14 788 799 770 771 68,900
2020/05/13 789 800 780 796 40,000
2020/05/12 794 804 793 799 38,300
2020/05/11 800 812 795 801 70,300
2020/05/08 807 808 777 797 88,600
2020/05/07 785 812 779 798 134,100
2020/05/01 791 802 771 775 114,700
2020/04/30 810 816 791 796 132,200
2020/04/28 791 803 765 802 140,600
2020/04/27 821 839 778 797 298,400
2020/04/24 758 815 748 798 409,000
2020/04/23 711 724 711 718 28,900
2020/04/22 722 722 700 708 43,400
2020/04/21 717 732 716 724 42,000
2020/04/20 723 737 714 729 42,800
2020/04/17 725 734 718 723 66,800
2020/04/16 703 719 699 719 46,400
2020/04/15 715 723 706 711 31,400
2020/04/14 718 722 703 713 65,500
2020/04/13 688 708 680 703 57,800
2020/04/10 689 693 670 690 36,400
2020/04/09 685 690 668 689 52,400
2020/04/08 674 678 648 675 83,900
2020/04/07 642 665 640 664 69,200
2020/04/06 602 639 602 632 67,800
2020/04/03 634 643 607 615 60,600
2020/04/02 639 645 618 628 85,900
2020/04/01 661 689 645 649 102,900
2020/03/31 693 705 669 676 94,300
2020/03/30 701 703 677 687 137,000
2020/03/27 732 751 713 751 147,600
2020/03/26 700 721 694 717 90,800
2020/03/25 720 728 698 728 123,600
2020/03/24 680 688 660 686 80,600
2020/03/23 622 658 607 652 108,300
2020/03/19 637 646 604 624 101,000
2020/03/18 643 661 625 627 113,200
2020/03/17 600 643 596 636 187,800
2020/03/16 635 665 621 626 85,600
2020/03/13 605 633 583 617 177,500
2020/03/12 686 701 659 668 128,500
2020/03/11 730 744 698 701 108,100
2020/03/10 681 727 653 723 147,000
2020/03/09 737 744 700 706 144,300
2020/03/06 791 793 767 767 125,100
2020/03/05 813 817 798 801 61,400
2020/03/04 781 809 779 798 54,400
2020/03/03 855 855 796 796 106,600
2020/03/02 777 840 775 817 124,600
2020/02/28 795 816 781 785 231,900
2020/02/27 859 859 815 821 132,700
2020/02/26 848 861 838 859 94,700
2020/02/25 839 868 835 857 110,600
2020/02/21 890 902 887 899 88,100
2020/02/20 911 913 892 892 62,400
2020/02/19 905 915 896 906 51,300
2020/02/18 909 909 888 898 75,400
2020/02/17 915 920 901 909 86,400
2020/02/14 957 959 929 934 117,600
2020/02/13 974 974 952 958 94,200
2020/02/12 980 988 960 964 104,000
2020/02/10 1,015 1,028 978 981 298,300
2020/02/07 1,040 1,071 1,016 1,052 226,100
2020/02/06 1,010 1,085 999 1,036 442,800
2020/02/05 995 1,013 992 1,001 111,200
2020/02/04 959 976 950 975 55,800
2020/02/03 928 974 927 963 77,400
2020/01/31 961 980 961 968 58,900
2020/01/30 1,000 1,001 958 966 109,800
2020/01/29 1,021 1,021 999 1,004 73,100
2020/01/28 988 1,016 983 1,015 85,800
2020/01/27 1,000 1,015 992 998 108,800
2020/01/24 1,032 1,057 1,011 1,022 168,000
2020/01/23 1,004 1,036 999 1,026 94,200
2020/01/22 1,001 1,016 1,001 1,004 44,400
2020/01/21 1,005 1,012 998 1,008 37,500
2020/01/20 999 1,018 993 1,005 61,900
2020/01/17 1,031 1,031 1,001 1,004 94,300
2020/01/16 1,000 1,038 998 1,021 145,700
2020/01/15 1,000 1,002 991 998 70,500
2020/01/14 1,001 1,008 999 1,002 58,000
2020/01/10 1,007 1,008 993 1,002 70,700
2020/01/09 997 1,014 997 1,006 85,200
2020/01/08 995 995 960 987 205,000
2020/01/07 1,002 1,020 1,000 1,005 188,900
2020/01/06 968 1,015 962 984 426,300

このページの先頭へ