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
2023/12/29 994 999 991 995 23,900
2023/12/28 990 996 987 996 18,200
2023/12/27 990 990 983 990 35,600
2023/12/26 979 986 979 983 25,400
2023/12/25 983 985 975 979 4,800
2023/12/22 975 983 975 981 19,900
2023/12/21 973 980 973 974 12,500
2023/12/20 984 988 979 979 28,000
2023/12/19 978 985 975 983 47,500
2023/12/18 968 975 964 973 19,000
2023/12/15 967 972 965 970 22,300
2023/12/14 970 976 964 967 38,300
2023/12/13 964 970 962 965 26,600
2023/12/12 965 967 959 964 26,700
2023/12/11 969 969 958 963 21,000
2023/12/08 971 973 959 963 40,800
2023/12/07 982 983 973 974 16,500
2023/12/06 981 988 981 987 19,100
2023/12/05 995 995 977 978 21,100
2023/12/04 988 998 983 995 28,000
2023/12/01 984 996 984 988 39,500
2023/11/30 988 991 983 991 43,800
2023/11/29 977 988 976 983 24,000
2023/11/28 974 977 969 977 19,300
2023/11/27 979 979 969 971 21,900
2023/11/24 977 977 968 972 17,400
2023/11/22 969 976 967 971 19,800
2023/11/21 974 974 964 967 21,000
2023/11/20 973 975 967 967 23,800
2023/11/17 967 975 964 974 21,500
2023/11/16 968 971 963 963 22,800
2023/11/15 971 971 961 968 29,900
2023/11/14 974 984 965 966 39,100
2023/11/13 980 984 962 971 48,900
2023/11/10 998 1,003 991 1,003 30,300
2023/11/09 990 998 986 998 21,300
2023/11/08 999 999 982 983 19,200
2023/11/07 1,000 1,004 993 1,002 27,100
2023/11/06 1,000 1,002 991 996 41,500
2023/11/02 991 994 981 989 36,100
2023/11/01 992 1,002 986 991 44,900
2023/10/31 984 989 973 989 37,200
2023/10/30 967 983 960 983 107,700
2023/10/27 965 971 960 969 33,300
2023/10/26 957 963 950 950 24,600
2023/10/25 962 967 957 960 24,300
2023/10/24 959 963 942 961 65,200
2023/10/23 960 963 951 951 34,800
2023/10/20 970 971 962 967 22,200
2023/10/19 970 977 966 971 23,800
2023/10/18 968 982 962 978 40,800
2023/10/17 967 973 962 971 38,800
2023/10/16 953 960 952 957 34,400
2023/10/13 974 974 960 962 22,000
2023/10/12 976 977 966 977 29,700
2023/10/11 975 976 970 971 16,300
2023/10/10 976 981 974 977 17,800
2023/10/06 969 975 967 973 13,400
2023/10/05 953 968 953 966 23,400
2023/10/04 960 965 950 951 56,700
2023/10/03 972 974 962 962 20,600
2023/10/02 981 993 972 972 24,500
2023/09/29 991 993 978 980 21,000
2023/09/28 996 998 988 991 23,400
2023/09/27 989 1,004 989 1,002 32,700
2023/09/26 992 999 985 996 30,600
2023/09/25 989 991 977 988 22,600
2023/09/22 963 980 963 974 26,600
2023/09/21 981 983 970 971 35,000
2023/09/20 985 988 979 980 25,800
2023/09/19 989 992 983 992 17,500
2023/09/15 979 991 979 989 33,300
2023/09/14 988 989 978 979 20,200
2023/09/13 991 992 982 982 20,100
2023/09/12 984 994 984 990 15,200
2023/09/11 989 994 985 989 17,400
2023/09/08 978 993 978 989 36,500
2023/09/07 999 1,000 991 991 25,200
2023/09/06 1,000 1,001 996 1,000 21,000
2023/09/05 996 1,000 990 1,000 23,900
2023/09/04 990 1,000 988 999 22,500
2023/09/01 987 990 984 990 23,300
2023/08/31 971 985 971 982 21,000
2023/08/30 983 983 973 976 19,100
2023/08/29 975 983 970 982 24,600
2023/08/28 971 977 971 975 23,700
2023/08/25 965 970 961 967 28,600
2023/08/24 966 966 958 963 21,800
2023/08/23 947 961 947 961 21,100
2023/08/22 957 958 947 947 29,300
2023/08/21 948 958 948 950 17,900
2023/08/18 942 950 940 944 24,400
2023/08/17 940 949 934 947 37,400
2023/08/16 949 954 943 943 33,600
2023/08/15 957 959 945 952 51,100
2023/08/14 962 970 936 955 198,200
2023/08/10 1,008 1,019 1,007 1,019 34,400
2023/08/09 1,021 1,023 1,008 1,018 39,400
2023/08/08 1,025 1,029 1,020 1,023 27,400
2023/08/07 1,005 1,024 1,000 1,023 40,700
2023/08/04 1,004 1,007 1,000 1,004 32,600
2023/08/03 1,018 1,020 1,006 1,007 42,200
2023/08/02 1,023 1,029 1,022 1,024 18,400
2023/08/01 1,024 1,031 1,022 1,028 28,400
2023/07/31 1,033 1,034 1,025 1,033 30,900
2023/07/28 1,021 1,026 1,011 1,026 38,900
2023/07/27 1,032 1,032 1,020 1,025 30,200
2023/07/26 1,021 1,031 1,017 1,026 43,500
2023/07/25 1,013 1,031 1,009 1,028 47,700
2023/07/24 1,016 1,016 1,009 1,015 15,100
2023/07/21 1,019 1,019 1,006 1,008 32,100
2023/07/20 1,032 1,032 1,018 1,018 23,300
2023/07/19 1,035 1,035 1,023 1,032 46,000
2023/07/18 1,014 1,020 1,010 1,016 29,100
2023/07/14 1,019 1,022 1,010 1,013 21,100
2023/07/13 1,010 1,018 1,002 1,016 27,800
2023/07/12 1,018 1,020 1,003 1,005 47,600
2023/07/11 1,022 1,030 1,014 1,018 42,600
2023/07/10 1,031 1,031 1,020 1,022 31,800
2023/07/07 1,031 1,038 1,023 1,028 24,500
2023/07/06 1,046 1,049 1,030 1,035 31,500
2023/07/05 1,074 1,074 1,055 1,058 27,100
2023/07/04 1,058 1,075 1,056 1,066 40,700
2023/07/03 1,065 1,072 1,057 1,067 34,600
2023/06/30 1,060 1,064 1,055 1,055 24,800
2023/06/29 1,065 1,071 1,058 1,063 30,100
2023/06/28 1,057 1,062 1,052 1,062 25,100
2023/06/27 1,045 1,052 1,041 1,047 30,700
2023/06/26 1,062 1,062 1,050 1,054 27,300
2023/06/23 1,075 1,078 1,064 1,067 19,800
2023/06/22 1,082 1,085 1,072 1,076 32,300
2023/06/21 1,068 1,084 1,068 1,082 38,200
2023/06/20 1,081 1,081 1,068 1,077 27,000
2023/06/19 1,066 1,086 1,064 1,085 63,300
2023/06/16 1,085 1,086 1,063 1,068 68,900
2023/06/15 1,085 1,088 1,078 1,085 15,500
2023/06/14 1,088 1,098 1,070 1,083 72,000
2023/06/13 1,090 1,093 1,072 1,077 39,100
2023/06/12 1,068 1,090 1,068 1,088 56,700
2023/06/09 1,055 1,067 1,055 1,061 29,600
2023/06/08 1,069 1,070 1,046 1,050 32,900
2023/06/07 1,065 1,080 1,060 1,070 77,300
2023/06/06 1,056 1,064 1,051 1,063 36,100
2023/06/05 1,050 1,059 1,049 1,059 59,700
2023/06/02 1,038 1,043 1,030 1,043 36,300
2023/06/01 1,032 1,040 1,028 1,032 32,100
2023/05/31 1,025 1,035 1,023 1,030 31,900
2023/05/30 1,029 1,038 1,025 1,034 31,300
2023/05/29 1,040 1,040 1,028 1,029 28,500
2023/05/26 1,036 1,039 1,027 1,035 34,400
2023/05/25 1,028 1,040 1,025 1,034 41,300
2023/05/24 1,018 1,030 1,013 1,027 22,500
2023/05/23 1,024 1,027 1,014 1,018 25,800
2023/05/22 1,018 1,022 1,014 1,022 19,900
2023/05/19 1,024 1,028 1,018 1,021 29,000
2023/05/18 1,022 1,029 1,012 1,024 45,000
2023/05/17 1,020 1,021 1,012 1,012 24,400
2023/05/16 1,020 1,026 1,014 1,016 21,600
2023/05/15 1,015 1,029 1,015 1,029 37,900
2023/05/12 1,039 1,039 1,023 1,032 33,600
2023/05/11 1,025 1,037 1,025 1,035 17,400
2023/05/10 1,025 1,038 1,017 1,033 43,300
2023/05/09 1,013 1,025 1,013 1,023 36,500
2023/05/08 1,020 1,020 1,010 1,013 16,200
2023/05/02 1,021 1,021 1,014 1,016 16,000
2023/05/01 1,020 1,030 1,015 1,021 23,700
2023/04/28 1,016 1,017 1,007 1,017 18,200
2023/04/27 998 1,009 996 1,005 17,200
2023/04/26 1,012 1,012 1,002 1,002 19,300
2023/04/25 1,032 1,034 1,021 1,024 24,500
2023/04/24 1,024 1,038 1,016 1,025 44,900
2023/04/21 1,025 1,025 1,007 1,010 15,300
2023/04/20 1,023 1,026 1,018 1,024 19,500
2023/04/19 1,022 1,023 1,016 1,023 20,800
2023/04/18 1,007 1,024 1,000 1,022 53,100
2023/04/17 1,010 1,010 1,001 1,006 12,300
2023/04/14 1,006 1,011 1,006 1,010 21,300
2023/04/13 998 1,008 998 1,005 15,500
2023/04/12 1,002 1,005 998 1,005 18,500
2023/04/11 1,008 1,009 1,000 1,000 22,000
2023/04/10 990 1,006 988 1,006 50,600
2023/04/07 986 990 986 990 21,200
2023/04/06 991 993 986 986 30,100
2023/04/05 1,006 1,006 989 994 40,100
2023/04/04 1,003 1,012 1,003 1,008 24,700
2023/04/03 1,005 1,019 1,005 1,011 32,700
2023/03/31 1,010 1,010 1,001 1,003 41,700
2023/03/30 1,003 1,004 995 1,000 34,100
2023/03/29 1,013 1,025 1,008 1,025 43,500
2023/03/28 1,015 1,018 1,010 1,013 19,700
2023/03/27 1,016 1,019 1,014 1,014 30,300
2023/03/24 1,010 1,014 1,003 1,014 24,200
2023/03/23 1,006 1,010 998 1,010 13,600
2023/03/22 1,004 1,011 1,002 1,008 23,500
2023/03/20 1,005 1,005 989 991 42,100
2023/03/17 1,002 1,012 1,002 1,009 19,900
2023/03/16 983 999 982 998 36,000
2023/03/15 1,002 1,008 999 1,001 27,700
2023/03/14 1,005 1,006 992 1,000 46,200
2023/03/13 1,012 1,017 1,003 1,014 45,000
2023/03/10 1,042 1,045 1,028 1,030 56,600
2023/03/09 1,054 1,056 1,045 1,053 44,100
2023/03/08 1,043 1,059 1,043 1,058 32,000
2023/03/07 1,035 1,053 1,031 1,043 59,100
2023/03/06 1,032 1,039 1,027 1,035 56,200
2023/03/03 1,018 1,018 1,011 1,015 45,800
2023/03/02 1,011 1,017 1,011 1,015 24,300
2023/03/01 1,011 1,015 1,007 1,011 25,800
2023/02/28 1,004 1,018 1,004 1,012 22,900
2023/02/27 1,002 1,006 1,000 1,004 29,800
2023/02/24 1,006 1,007 999 1,006 41,700
2023/02/22 1,000 1,010 999 1,005 33,400
2023/02/21 1,005 1,010 1,002 1,005 18,900
2023/02/20 1,002 1,010 1,001 1,007 22,900
2023/02/17 1,002 1,009 1,002 1,004 35,000
2023/02/16 1,000 1,010 1,000 1,007 31,600
2023/02/15 1,015 1,018 1,000 1,000 49,800
2023/02/14 1,005 1,022 998 1,019 62,500
2023/02/13 987 1,020 985 1,000 196,900
2023/02/10 1,110 1,110 1,086 1,093 54,600
2023/02/09 1,096 1,118 1,093 1,118 45,200
2023/02/08 1,087 1,102 1,081 1,102 44,300
2023/02/07 1,069 1,088 1,057 1,088 57,900
2023/02/06 1,087 1,101 1,069 1,072 69,300
2023/02/03 1,059 1,075 1,059 1,075 38,000
2023/02/02 1,067 1,072 1,058 1,059 14,400
2023/02/01 1,070 1,071 1,062 1,066 14,100
2023/01/31 1,062 1,072 1,062 1,064 19,600
2023/01/30 1,066 1,073 1,063 1,065 19,500
2023/01/27 1,070 1,074 1,058 1,061 28,600
2023/01/26 1,072 1,073 1,065 1,070 16,400
2023/01/25 1,065 1,072 1,064 1,072 20,400
2023/01/24 1,076 1,079 1,065 1,070 36,200
2023/01/23 1,068 1,081 1,065 1,074 45,100
2023/01/20 1,044 1,063 1,039 1,056 32,400
2023/01/19 1,035 1,047 1,033 1,040 23,300
2023/01/18 1,016 1,037 1,015 1,037 36,600
2023/01/17 1,009 1,017 1,009 1,016 13,400
2023/01/16 1,009 1,013 1,002 1,002 13,600
2023/01/13 1,012 1,021 1,009 1,013 29,900
2023/01/12 1,015 1,015 1,006 1,012 10,300
2023/01/11 1,000 1,010 998 1,009 21,200
2023/01/10 1,003 1,008 995 995 25,400
2023/01/06 998 1,006 996 1,006 28,300
2023/01/05 1,005 1,008 997 998 22,100
2023/01/04 1,015 1,016 1,008 1,009 25,300

このページの先頭へ