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
2021/12/30 978 990 971 989 20,900
2021/12/29 972 988 968 984 26,800
2021/12/28 976 977 968 972 42,500
2021/12/27 967 973 958 967 43,000
2021/12/24 975 982 970 973 34,700
2021/12/23 977 979 967 967 26,000
2021/12/22 954 980 953 971 38,500
2021/12/21 941 956 936 946 54,100
2021/12/20 960 963 936 937 104,500
2021/12/17 976 980 961 961 73,200
2021/12/16 988 995 978 978 49,600
2021/12/15 978 991 967 973 56,000
2021/12/14 989 989 977 977 36,400
2021/12/13 990 1,002 982 987 46,300
2021/12/10 1,021 1,021 987 988 56,100
2021/12/09 1,018 1,030 1,003 1,008 36,300
2021/12/08 1,019 1,030 1,011 1,026 61,100
2021/12/07 991 1,012 987 1,012 50,300
2021/12/06 990 990 975 982 52,800
2021/12/03 982 995 973 995 65,700
2021/12/02 1,000 1,001 967 973 90,700
2021/12/01 1,017 1,019 988 1,009 127,100
2021/11/30 1,062 1,077 1,019 1,023 158,900
2021/11/29 1,095 1,095 1,038 1,042 173,600
2021/11/26 1,114 1,139 1,105 1,112 125,800
2021/11/25 1,127 1,129 1,099 1,105 77,000
2021/11/24 1,130 1,138 1,105 1,125 92,700
2021/11/22 1,100 1,121 1,087 1,116 66,000
2021/11/19 1,106 1,119 1,095 1,112 78,300
2021/11/18 1,132 1,140 1,091 1,106 234,800
2021/11/17 1,099 1,175 1,092 1,157 402,700
2021/11/16 1,025 1,096 1,022 1,084 198,200
2021/11/15 1,042 1,042 1,013 1,015 64,100
2021/11/12 1,040 1,046 1,034 1,042 45,100
2021/11/11 1,038 1,045 1,030 1,036 45,900
2021/11/10 1,015 1,042 1,015 1,038 53,400
2021/11/09 1,040 1,040 1,013 1,019 48,900
2021/11/08 1,030 1,050 1,030 1,036 68,600
2021/11/05 1,025 1,030 1,018 1,030 48,100
2021/11/04 1,032 1,032 1,020 1,025 17,300
2021/11/02 1,023 1,032 1,020 1,025 34,000
2021/11/01 1,029 1,029 1,013 1,019 29,900
2021/10/29 1,029 1,029 1,011 1,014 46,600
2021/10/28 1,024 1,036 1,012 1,036 44,800
2021/10/27 1,011 1,030 1,010 1,015 35,700
2021/10/26 999 1,022 999 1,022 38,600
2021/10/25 995 997 986 993 21,500
2021/10/22 995 1,008 990 995 46,800
2021/10/21 1,005 1,009 990 990 39,700
2021/10/20 995 1,007 995 997 36,000
2021/10/19 981 994 981 990 15,800
2021/10/18 989 991 975 984 26,500
2021/10/15 975 991 968 989 28,200
2021/10/14 968 975 957 961 40,600
2021/10/13 984 984 966 966 46,100
2021/10/12 997 998 984 984 32,200
2021/10/11 999 1,004 986 997 34,100
2021/10/08 990 996 983 994 42,700
2021/10/07 975 995 975 978 50,800
2021/10/06 983 999 961 967 75,700
2021/10/05 972 977 950 964 93,200
2021/10/04 1,010 1,012 982 983 44,100
2021/10/01 1,008 1,015 995 1,004 53,900
2021/09/30 1,025 1,025 1,006 1,013 38,100
2021/09/29 1,003 1,022 1,001 1,021 55,600
2021/09/28 1,030 1,030 1,015 1,022 54,200
2021/09/27 1,052 1,052 1,032 1,032 50,300
2021/09/24 1,054 1,062 1,041 1,054 51,000
2021/09/22 1,035 1,046 1,024 1,024 52,100
2021/09/21 1,032 1,042 1,015 1,035 84,600
2021/09/17 1,041 1,060 1,040 1,060 68,100
2021/09/16 1,059 1,060 1,023 1,031 74,200
2021/09/15 1,052 1,059 1,047 1,059 40,200
2021/09/14 1,067 1,067 1,051 1,060 61,900
2021/09/13 1,074 1,074 1,058 1,073 62,700
2021/09/10 1,050 1,076 1,048 1,076 101,900
2021/09/09 1,050 1,054 1,039 1,041 64,600
2021/09/08 1,040 1,054 1,029 1,054 77,500
2021/09/07 1,049 1,049 1,027 1,033 58,300
2021/09/06 1,029 1,054 1,025 1,044 87,600
2021/09/03 1,005 1,032 998 1,023 98,200
2021/09/02 1,019 1,026 1,004 1,011 66,800
2021/09/01 1,020 1,030 1,006 1,022 66,900
2021/08/31 1,019 1,023 1,016 1,016 36,900
2021/08/30 1,015 1,019 1,001 1,016 55,900
2021/08/27 1,010 1,010 991 1,003 47,200
2021/08/26 1,012 1,024 1,001 1,010 66,900
2021/08/25 981 1,020 980 1,008 186,400
2021/08/24 965 970 962 966 32,300
2021/08/23 935 962 935 961 31,800
2021/08/20 938 952 930 933 46,600
2021/08/19 936 957 936 937 47,900
2021/08/18 934 944 917 941 40,200
2021/08/17 935 940 920 920 32,400
2021/08/16 945 946 933 933 48,300
2021/08/13 952 953 939 952 44,300
2021/08/12 970 971 952 954 35,600
2021/08/11 979 983 968 972 32,800
2021/08/10 954 972 942 972 62,800
2021/08/06 958 969 956 960 39,400
2021/08/05 967 971 954 955 38,500
2021/08/04 988 989 969 972 69,400
2021/08/03 992 1,002 989 991 30,300
2021/08/02 992 1,007 991 1,000 39,000
2021/07/30 1,009 1,012 992 992 69,900
2021/07/29 1,000 1,016 997 1,016 59,400
2021/07/28 1,007 1,017 996 998 64,400
2021/07/27 1,011 1,014 997 1,014 50,200
2021/07/26 1,010 1,012 1,002 1,009 45,000
2021/07/21 1,013 1,015 995 1,000 51,500
2021/07/20 1,012 1,019 1,000 1,000 95,500
2021/07/19 1,009 1,023 1,000 1,017 173,500
2021/07/16 979 1,000 978 994 51,800
2021/07/15 989 996 979 982 63,000
2021/07/14 989 1,006 986 992 63,000
2021/07/13 994 994 980 990 50,300
2021/07/12 977 994 971 986 83,100
2021/07/09 965 976 948 964 141,100
2021/07/08 1,004 1,005 966 968 149,900
2021/07/07 1,000 1,015 993 1,002 72,000
2021/07/06 1,009 1,015 1,005 1,013 49,800
2021/07/05 1,021 1,021 1,001 1,005 93,000
2021/07/02 1,013 1,027 1,006 1,025 52,900
2021/07/01 1,030 1,032 1,008 1,015 93,400
2021/06/30 1,015 1,050 1,015 1,032 123,400
2021/06/29 1,036 1,045 1,012 1,015 154,800
2021/06/28 1,002 1,034 1,002 1,023 88,700
2021/06/25 1,017 1,023 996 1,012 217,000
2021/06/24 1,052 1,059 1,011 1,016 268,500
2021/06/23 1,051 1,085 1,051 1,062 214,500
2021/06/22 1,091 1,092 1,046 1,053 280,200
2021/06/21 1,086 1,097 1,053 1,056 540,100
2021/06/18 1,231 1,250 1,088 1,110 1,186,700
2021/06/17 1,260 1,317 1,169 1,207 3,052,800
2021/06/16 1,350 1,350 1,335 1,350 1,042,900
2021/06/15 1,050 1,050 1,050 1,050 45,500
2021/06/14 901 904 893 900 16,600
2021/06/11 907 908 898 898 27,300
2021/06/10 900 904 899 902 9,700
2021/06/09 908 908 902 902 14,600
2021/06/08 907 909 895 906 28,300
2021/06/07 895 899 892 893 18,200
2021/06/04 895 901 890 895 25,800
2021/06/03 892 902 890 898 30,400
2021/06/02 888 895 883 891 27,300
2021/06/01 885 896 881 888 28,800
2021/05/31 889 889 880 882 16,100
2021/05/28 883 889 877 888 27,500
2021/05/27 894 894 879 881 33,000
2021/05/26 897 897 886 886 20,900
2021/05/25 899 901 885 885 34,000
2021/05/24 913 915 894 903 36,500
2021/05/21 927 930 913 913 28,000
2021/05/20 899 922 898 916 50,800
2021/05/19 894 906 887 898 27,600
2021/05/18 868 897 868 895 29,800
2021/05/17 884 898 865 868 95,900
2021/05/14 900 910 886 901 46,700
2021/05/13 894 903 885 885 38,700
2021/05/12 913 916 892 898 45,800
2021/05/11 921 923 909 909 37,300
2021/05/10 927 929 918 929 22,200
2021/05/07 910 927 910 919 25,800
2021/05/06 893 915 893 910 41,000
2021/04/30 906 911 887 892 80,100
2021/04/28 910 910 898 898 39,700
2021/04/27 922 923 913 913 30,400
2021/04/26 927 928 912 920 45,200
2021/04/23 927 937 924 924 24,100
2021/04/22 932 936 924 932 39,400
2021/04/21 950 950 921 927 78,400
2021/04/20 962 966 952 952 40,900
2021/04/19 970 972 963 969 27,600
2021/04/16 978 978 965 966 26,100
2021/04/15 970 970 962 963 21,900
2021/04/14 976 976 963 970 30,400
2021/04/13 961 985 960 976 49,700
2021/04/12 969 969 958 963 27,600
2021/04/09 954 966 954 959 32,300
2021/04/08 973 975 954 954 62,700
2021/04/07 982 984 970 980 33,800
2021/04/06 991 998 972 975 49,400
2021/04/05 996 997 988 993 40,100
2021/04/02 998 1,001 986 992 28,200
2021/04/01 998 1,008 992 993 52,200
2021/03/31 982 1,003 978 987 68,300
2021/03/30 986 986 968 979 147,500
2021/03/29 1,027 1,028 1,006 1,013 162,900
2021/03/26 1,005 1,023 1,001 1,020 161,500
2021/03/25 1,000 1,008 984 1,002 78,300
2021/03/24 1,005 1,014 993 998 76,100
2021/03/23 1,047 1,047 1,009 1,009 89,900
2021/03/22 1,019 1,045 1,010 1,042 133,900
2021/03/19 1,000 1,020 984 1,020 278,500
2021/03/18 980 1,014 980 1,013 200,500
2021/03/17 966 975 961 975 60,800
2021/03/16 968 971 960 965 55,200
2021/03/15 967 968 958 968 59,500
2021/03/12 962 968 952 955 153,600
2021/03/11 943 962 938 962 63,000
2021/03/10 950 956 936 942 66,400
2021/03/09 935 946 923 946 56,600
2021/03/08 941 946 931 936 83,900
2021/03/05 920 937 906 936 168,900
2021/03/04 926 929 913 922 100,600
2021/03/03 941 942 930 938 70,700
2021/03/02 948 952 936 943 44,200
2021/03/01 936 941 927 936 52,500
2021/02/26 930 935 916 921 145,100
2021/02/25 932 938 926 933 37,500
2021/02/24 935 943 927 930 62,000
2021/02/22 939 943 930 933 44,300
2021/02/19 938 938 918 926 62,700
2021/02/18 959 960 938 938 72,500
2021/02/17 957 966 955 961 44,600
2021/02/16 955 964 955 957 45,700
2021/02/15 970 970 951 961 88,100
2021/02/12 977 978 964 971 38,400
2021/02/10 959 978 959 976 35,000
2021/02/09 980 980 955 963 60,800
2021/02/08 989 989 973 980 45,300
2021/02/05 979 989 975 981 56,900
2021/02/04 966 977 964 975 43,200
2021/02/03 966 972 959 966 35,600
2021/02/02 945 963 940 961 35,200
2021/02/01 936 952 930 950 57,400
2021/01/29 955 965 933 935 80,200
2021/01/28 957 964 950 950 114,600
2021/01/27 982 990 970 970 62,900
2021/01/26 967 987 966 986 72,000
2021/01/25 950 977 946 968 50,300
2021/01/22 961 961 942 942 57,100
2021/01/21 964 970 959 966 41,500
2021/01/20 955 960 952 959 25,700
2021/01/19 959 959 948 952 33,000
2021/01/18 940 950 932 946 39,200
2021/01/15 947 953 940 941 37,200
2021/01/14 959 967 943 944 43,400
2021/01/13 971 976 956 962 60,900
2021/01/12 940 967 929 965 97,700
2021/01/08 929 938 927 937 64,100
2021/01/07 928 938 920 927 56,500
2021/01/06 905 928 898 928 106,500
2021/01/05 914 914 891 896 46,800
2021/01/04 910 918 893 899 54,300

このページの先頭へ