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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,129 | 1,130 | 1,110 | 1,113 | 8,900 |
| 2024/12/27 | 1,117 | 1,127 | 1,106 | 1,127 | 25,300 |
| 2024/12/26 | 1,117 | 1,119 | 1,104 | 1,117 | 33,500 |
| 2024/12/25 | 1,118 | 1,118 | 1,102 | 1,116 | 12,400 |
| 2024/12/24 | 1,114 | 1,117 | 1,104 | 1,117 | 18,300 |
| 2024/12/23 | 1,111 | 1,121 | 1,109 | 1,115 | 14,300 |
| 2024/12/20 | 1,119 | 1,124 | 1,110 | 1,111 | 7,100 |
| 2024/12/19 | 1,108 | 1,124 | 1,108 | 1,119 | 7,700 |
| 2024/12/18 | 1,120 | 1,127 | 1,115 | 1,115 | 5,600 |
| 2024/12/17 | 1,135 | 1,135 | 1,111 | 1,132 | 44,600 |
| 2024/12/16 | 1,105 | 1,110 | 1,100 | 1,102 | 6,700 |
| 2024/12/13 | 1,101 | 1,109 | 1,101 | 1,105 | 15,600 |
| 2024/12/12 | 1,109 | 1,115 | 1,105 | 1,114 | 13,100 |
| 2024/12/11 | 1,108 | 1,111 | 1,100 | 1,103 | 11,000 |
| 2024/12/10 | 1,120 | 1,120 | 1,109 | 1,110 | 7,700 |
| 2024/12/09 | 1,128 | 1,137 | 1,110 | 1,114 | 23,400 |
| 2024/12/06 | 1,108 | 1,114 | 1,093 | 1,112 | 8,900 |
| 2024/12/05 | 1,090 | 1,107 | 1,090 | 1,101 | 16,500 |
| 2024/12/04 | 1,093 | 1,096 | 1,076 | 1,087 | 29,500 |
| 2024/12/03 | 1,092 | 1,109 | 1,092 | 1,104 | 10,300 |
| 2024/12/02 | 1,091 | 1,101 | 1,090 | 1,097 | 8,100 |
| 2024/11/29 | 1,098 | 1,105 | 1,091 | 1,091 | 11,900 |
| 2024/11/28 | 1,088 | 1,104 | 1,088 | 1,098 | 20,400 |
| 2024/11/27 | 1,099 | 1,099 | 1,080 | 1,088 | 35,600 |
| 2024/11/26 | 1,095 | 1,097 | 1,087 | 1,093 | 17,200 |
| 2024/11/25 | 1,100 | 1,102 | 1,087 | 1,087 | 8,900 |
| 2024/11/22 | 1,098 | 1,099 | 1,087 | 1,087 | 4,300 |
| 2024/11/21 | 1,092 | 1,093 | 1,079 | 1,093 | 17,300 |
| 2024/11/20 | 1,090 | 1,092 | 1,076 | 1,086 | 11,600 |
| 2024/11/19 | 1,082 | 1,093 | 1,074 | 1,091 | 15,800 |
| 2024/11/18 | 1,080 | 1,098 | 1,080 | 1,081 | 30,000 |
| 2024/11/15 | 1,073 | 1,088 | 1,073 | 1,076 | 5,700 |
| 2024/11/14 | 1,085 | 1,085 | 1,074 | 1,076 | 7,000 |
| 2024/11/13 | 1,087 | 1,094 | 1,074 | 1,085 | 8,600 |
| 2024/11/12 | 1,110 | 1,110 | 1,081 | 1,087 | 22,600 |
| 2024/11/11 | 1,100 | 1,116 | 1,083 | 1,097 | 24,200 |
| 2024/11/08 | 1,121 | 1,125 | 1,082 | 1,096 | 22,100 |
| 2024/11/07 | 1,102 | 1,113 | 1,097 | 1,109 | 9,800 |
| 2024/11/06 | 1,088 | 1,100 | 1,087 | 1,099 | 14,200 |
| 2024/11/05 | 1,080 | 1,089 | 1,072 | 1,081 | 9,500 |
| 2024/11/01 | 1,076 | 1,086 | 1,065 | 1,072 | 24,900 |
| 2024/10/31 | 1,069 | 1,087 | 1,055 | 1,082 | 12,700 |
| 2024/10/30 | 1,080 | 1,080 | 1,055 | 1,060 | 44,100 |
| 2024/10/29 | 1,065 | 1,079 | 1,065 | 1,078 | 9,400 |
| 2024/10/28 | 1,064 | 1,076 | 1,060 | 1,076 | 19,800 |
| 2024/10/25 | 1,081 | 1,081 | 1,030 | 1,050 | 42,700 |
| 2024/10/24 | 1,048 | 1,056 | 1,037 | 1,051 | 38,300 |
| 2024/10/23 | 1,070 | 1,070 | 1,052 | 1,061 | 19,500 |
| 2024/10/22 | 1,114 | 1,114 | 1,070 | 1,070 | 37,800 |
| 2024/10/21 | 1,104 | 1,118 | 1,101 | 1,107 | 20,100 |
| 2024/10/18 | 1,107 | 1,107 | 1,102 | 1,104 | 8,400 |
| 2024/10/17 | 1,116 | 1,120 | 1,101 | 1,108 | 18,800 |
| 2024/10/16 | 1,115 | 1,127 | 1,111 | 1,116 | 9,000 |
| 2024/10/15 | 1,110 | 1,125 | 1,107 | 1,125 | 20,700 |
| 2024/10/11 | 1,121 | 1,121 | 1,105 | 1,110 | 16,100 |
| 2024/10/10 | 1,115 | 1,120 | 1,108 | 1,118 | 11,700 |
| 2024/10/09 | 1,124 | 1,124 | 1,112 | 1,112 | 4,900 |
| 2024/10/08 | 1,116 | 1,121 | 1,108 | 1,121 | 19,800 |
| 2024/10/07 | 1,136 | 1,138 | 1,129 | 1,130 | 12,800 |
| 2024/10/04 | 1,137 | 1,144 | 1,134 | 1,138 | 13,400 |
| 2024/10/03 | 1,132 | 1,140 | 1,121 | 1,130 | 10,000 |
| 2024/10/02 | 1,113 | 1,131 | 1,111 | 1,120 | 16,400 |
| 2024/10/01 | 1,140 | 1,140 | 1,115 | 1,126 | 11,900 |
| 2024/09/30 | 1,135 | 1,143 | 1,108 | 1,114 | 31,000 |
| 2024/09/27 | 1,159 | 1,165 | 1,144 | 1,165 | 27,500 |
| 2024/09/26 | 1,141 | 1,171 | 1,139 | 1,171 | 43,800 |
| 2024/09/25 | 1,150 | 1,150 | 1,135 | 1,140 | 23,900 |
| 2024/09/24 | 1,158 | 1,160 | 1,138 | 1,152 | 47,300 |
| 2024/09/20 | 1,136 | 1,145 | 1,118 | 1,125 | 38,400 |
| 2024/09/19 | 1,128 | 1,140 | 1,125 | 1,131 | 19,000 |
| 2024/09/18 | 1,120 | 1,123 | 1,102 | 1,123 | 11,700 |
| 2024/09/17 | 1,104 | 1,104 | 1,083 | 1,103 | 20,800 |
| 2024/09/13 | 1,119 | 1,127 | 1,103 | 1,104 | 16,600 |
| 2024/09/12 | 1,110 | 1,126 | 1,102 | 1,121 | 17,300 |
| 2024/09/11 | 1,123 | 1,123 | 1,094 | 1,097 | 21,300 |
| 2024/09/10 | 1,111 | 1,133 | 1,111 | 1,129 | 22,700 |
| 2024/09/09 | 1,093 | 1,129 | 1,093 | 1,128 | 17,200 |
| 2024/09/06 | 1,147 | 1,155 | 1,125 | 1,136 | 27,100 |
| 2024/09/05 | 1,133 | 1,168 | 1,133 | 1,146 | 26,100 |
| 2024/09/04 | 1,140 | 1,153 | 1,131 | 1,139 | 33,400 |
| 2024/09/03 | 1,170 | 1,183 | 1,165 | 1,168 | 12,200 |
| 2024/09/02 | 1,183 | 1,183 | 1,140 | 1,166 | 19,900 |
| 2024/08/30 | 1,178 | 1,195 | 1,165 | 1,179 | 25,600 |
| 2024/08/29 | 1,152 | 1,179 | 1,152 | 1,162 | 19,900 |
| 2024/08/28 | 1,154 | 1,167 | 1,135 | 1,159 | 21,300 |
| 2024/08/27 | 1,158 | 1,158 | 1,141 | 1,155 | 19,000 |
| 2024/08/26 | 1,120 | 1,139 | 1,120 | 1,133 | 16,100 |
| 2024/08/23 | 1,111 | 1,125 | 1,110 | 1,120 | 6,300 |
| 2024/08/22 | 1,128 | 1,128 | 1,109 | 1,121 | 9,800 |
| 2024/08/21 | 1,143 | 1,143 | 1,111 | 1,111 | 7,000 |
| 2024/08/20 | 1,127 | 1,148 | 1,114 | 1,143 | 17,200 |
| 2024/08/19 | 1,158 | 1,158 | 1,105 | 1,107 | 15,700 |
| 2024/08/16 | 1,122 | 1,134 | 1,112 | 1,128 | 15,700 |
| 2024/08/15 | 1,127 | 1,127 | 1,101 | 1,113 | 22,400 |
| 2024/08/14 | 1,146 | 1,150 | 1,103 | 1,114 | 35,800 |
| 2024/08/13 | 1,097 | 1,142 | 1,091 | 1,142 | 42,600 |
| 2024/08/09 | 1,072 | 1,090 | 1,070 | 1,081 | 29,300 |
| 2024/08/08 | 1,021 | 1,079 | 1,021 | 1,042 | 28,400 |
| 2024/08/07 | 1,041 | 1,072 | 1,000 | 1,032 | 28,900 |
| 2024/08/06 | 1,072 | 1,092 | 965 | 1,040 | 45,500 |
| 2024/08/05 | 1,088 | 1,088 | 932 | 952 | 74,000 |
| 2024/08/02 | 1,203 | 1,228 | 1,158 | 1,158 | 42,800 |
| 2024/08/01 | 1,276 | 1,280 | 1,223 | 1,244 | 27,800 |
| 2024/07/31 | 1,258 | 1,287 | 1,252 | 1,287 | 26,500 |
| 2024/07/30 | 1,257 | 1,277 | 1,247 | 1,267 | 27,100 |
| 2024/07/29 | 1,248 | 1,270 | 1,247 | 1,270 | 19,600 |
| 2024/07/26 | 1,245 | 1,245 | 1,222 | 1,235 | 26,500 |
| 2024/07/25 | 1,202 | 1,218 | 1,202 | 1,218 | 25,800 |
| 2024/07/24 | 1,228 | 1,240 | 1,227 | 1,227 | 20,300 |
| 2024/07/23 | 1,226 | 1,248 | 1,226 | 1,228 | 6,900 |
| 2024/07/22 | 1,260 | 1,260 | 1,226 | 1,226 | 19,900 |
| 2024/07/19 | 1,273 | 1,283 | 1,247 | 1,254 | 20,600 |
| 2024/07/18 | 1,265 | 1,289 | 1,256 | 1,265 | 24,300 |
| 2024/07/17 | 1,285 | 1,292 | 1,270 | 1,291 | 51,200 |
| 2024/07/16 | 1,237 | 1,275 | 1,237 | 1,267 | 29,700 |
| 2024/07/12 | 1,219 | 1,245 | 1,219 | 1,235 | 15,200 |
| 2024/07/11 | 1,235 | 1,241 | 1,216 | 1,221 | 30,300 |
| 2024/07/10 | 1,241 | 1,242 | 1,223 | 1,223 | 23,700 |
| 2024/07/09 | 1,244 | 1,256 | 1,236 | 1,238 | 27,000 |
| 2024/07/08 | 1,235 | 1,251 | 1,229 | 1,240 | 20,300 |
| 2024/07/05 | 1,255 | 1,255 | 1,237 | 1,240 | 12,400 |
| 2024/07/04 | 1,257 | 1,260 | 1,235 | 1,244 | 28,600 |
| 2024/07/03 | 1,283 | 1,283 | 1,255 | 1,257 | 24,000 |
| 2024/07/02 | 1,272 | 1,297 | 1,272 | 1,283 | 34,600 |
| 2024/07/01 | 1,285 | 1,293 | 1,269 | 1,280 | 34,600 |
| 2024/06/28 | 1,293 | 1,293 | 1,261 | 1,281 | 28,500 |
| 2024/06/27 | 1,271 | 1,291 | 1,260 | 1,283 | 50,500 |
| 2024/06/26 | 1,250 | 1,276 | 1,239 | 1,270 | 44,900 |
| 2024/06/25 | 1,229 | 1,260 | 1,223 | 1,245 | 42,900 |
| 2024/06/24 | 1,215 | 1,230 | 1,212 | 1,225 | 22,800 |
| 2024/06/21 | 1,220 | 1,232 | 1,199 | 1,216 | 43,900 |
| 2024/06/20 | 1,187 | 1,220 | 1,187 | 1,211 | 40,300 |
| 2024/06/19 | 1,175 | 1,187 | 1,168 | 1,187 | 17,700 |
| 2024/06/18 | 1,150 | 1,177 | 1,150 | 1,175 | 21,800 |
| 2024/06/17 | 1,157 | 1,157 | 1,129 | 1,141 | 16,400 |
| 2024/06/14 | 1,101 | 1,155 | 1,101 | 1,149 | 41,600 |
| 2024/06/13 | 1,115 | 1,118 | 1,103 | 1,105 | 15,600 |
| 2024/06/12 | 1,113 | 1,125 | 1,113 | 1,118 | 11,300 |
| 2024/06/11 | 1,119 | 1,124 | 1,108 | 1,113 | 9,100 |
| 2024/06/10 | 1,105 | 1,120 | 1,105 | 1,116 | 7,600 |
| 2024/06/07 | 1,098 | 1,115 | 1,093 | 1,106 | 18,600 |
| 2024/06/06 | 1,102 | 1,117 | 1,089 | 1,108 | 17,100 |
| 2024/06/05 | 1,117 | 1,121 | 1,101 | 1,101 | 19,000 |
| 2024/06/04 | 1,111 | 1,123 | 1,111 | 1,117 | 9,800 |
| 2024/06/03 | 1,128 | 1,132 | 1,109 | 1,109 | 16,300 |
| 2024/05/31 | 1,084 | 1,108 | 1,084 | 1,108 | 17,200 |
| 2024/05/30 | 1,062 | 1,084 | 1,060 | 1,080 | 23,500 |
| 2024/05/29 | 1,089 | 1,089 | 1,068 | 1,072 | 24,300 |
| 2024/05/28 | 1,092 | 1,101 | 1,091 | 1,093 | 17,900 |
| 2024/05/27 | 1,099 | 1,099 | 1,080 | 1,094 | 22,500 |
| 2024/05/24 | 1,087 | 1,104 | 1,066 | 1,096 | 117,500 |
| 2024/05/23 | 1,108 | 1,110 | 1,084 | 1,098 | 50,700 |
| 2024/05/22 | 1,130 | 1,137 | 1,099 | 1,108 | 49,500 |
| 2024/05/21 | 1,179 | 1,179 | 1,125 | 1,125 | 23,500 |
| 2024/05/20 | 1,154 | 1,175 | 1,151 | 1,167 | 61,100 |
| 2024/05/17 | 1,162 | 1,163 | 1,145 | 1,154 | 39,600 |
| 2024/05/16 | 1,154 | 1,163 | 1,146 | 1,162 | 37,800 |
| 2024/05/15 | 1,175 | 1,175 | 1,150 | 1,153 | 45,700 |
| 2024/05/14 | 1,222 | 1,222 | 1,164 | 1,175 | 101,500 |
| 2024/05/13 | 1,247 | 1,250 | 1,196 | 1,220 | 89,300 |
| 2024/05/10 | 1,226 | 1,247 | 1,220 | 1,238 | 33,500 |
| 2024/05/09 | 1,250 | 1,250 | 1,232 | 1,232 | 8,900 |
| 2024/05/08 | 1,247 | 1,252 | 1,237 | 1,237 | 11,200 |
| 2024/05/07 | 1,216 | 1,245 | 1,211 | 1,242 | 30,500 |
| 2024/05/02 | 1,207 | 1,223 | 1,202 | 1,216 | 14,500 |
| 2024/05/01 | 1,220 | 1,221 | 1,207 | 1,208 | 14,800 |
| 2024/04/30 | 1,220 | 1,226 | 1,208 | 1,220 | 12,700 |
| 2024/04/26 | 1,217 | 1,220 | 1,190 | 1,220 | 38,400 |
| 2024/04/25 | 1,231 | 1,231 | 1,211 | 1,211 | 11,300 |
| 2024/04/24 | 1,223 | 1,238 | 1,219 | 1,231 | 28,400 |
| 2024/04/23 | 1,209 | 1,225 | 1,208 | 1,221 | 29,200 |
| 2024/04/22 | 1,199 | 1,215 | 1,197 | 1,209 | 12,900 |
| 2024/04/19 | 1,221 | 1,221 | 1,179 | 1,199 | 52,200 |
| 2024/04/18 | 1,207 | 1,230 | 1,194 | 1,221 | 37,000 |
| 2024/04/17 | 1,217 | 1,228 | 1,199 | 1,209 | 30,300 |
| 2024/04/16 | 1,236 | 1,245 | 1,216 | 1,216 | 46,000 |
| 2024/04/15 | 1,249 | 1,267 | 1,242 | 1,258 | 15,900 |
| 2024/04/12 | 1,276 | 1,285 | 1,260 | 1,267 | 20,300 |
| 2024/04/11 | 1,261 | 1,281 | 1,257 | 1,279 | 19,400 |
| 2024/04/10 | 1,283 | 1,297 | 1,275 | 1,280 | 20,900 |
| 2024/04/09 | 1,267 | 1,279 | 1,246 | 1,273 | 20,500 |
| 2024/04/08 | 1,253 | 1,269 | 1,251 | 1,251 | 38,200 |
| 2024/04/05 | 1,238 | 1,261 | 1,234 | 1,253 | 29,400 |
| 2024/04/04 | 1,234 | 1,263 | 1,234 | 1,263 | 39,300 |
| 2024/04/03 | 1,233 | 1,267 | 1,231 | 1,248 | 34,100 |
| 2024/04/02 | 1,275 | 1,294 | 1,246 | 1,260 | 44,700 |
| 2024/04/01 | 1,302 | 1,307 | 1,271 | 1,276 | 50,200 |
| 2024/03/29 | 1,288 | 1,312 | 1,277 | 1,309 | 32,900 |
| 2024/03/28 | 1,316 | 1,316 | 1,288 | 1,294 | 39,100 |
| 2024/03/27 | 1,321 | 1,329 | 1,316 | 1,325 | 42,200 |
| 2024/03/26 | 1,301 | 1,325 | 1,301 | 1,321 | 37,100 |
| 2024/03/25 | 1,322 | 1,344 | 1,307 | 1,310 | 46,700 |
| 2024/03/22 | 1,333 | 1,333 | 1,295 | 1,308 | 46,600 |
| 2024/03/21 | 1,359 | 1,366 | 1,323 | 1,334 | 73,900 |
| 2024/03/19 | 1,305 | 1,353 | 1,303 | 1,353 | 77,200 |
| 2024/03/18 | 1,257 | 1,305 | 1,257 | 1,305 | 76,800 |
| 2024/03/15 | 1,239 | 1,261 | 1,221 | 1,257 | 76,300 |
| 2024/03/14 | 1,235 | 1,249 | 1,234 | 1,240 | 31,100 |
| 2024/03/13 | 1,256 | 1,264 | 1,230 | 1,235 | 50,600 |
| 2024/03/12 | 1,201 | 1,249 | 1,189 | 1,245 | 56,100 |
| 2024/03/11 | 1,228 | 1,233 | 1,199 | 1,211 | 122,000 |
| 2024/03/08 | 1,261 | 1,302 | 1,259 | 1,269 | 121,300 |
| 2024/03/07 | 1,390 | 1,404 | 1,265 | 1,282 | 350,700 |
| 2024/03/06 | 1,462 | 1,462 | 1,336 | 1,349 | 805,400 |
| 2024/03/05 | 1,134 | 1,167 | 1,126 | 1,162 | 73,200 |
| 2024/03/04 | 1,114 | 1,129 | 1,111 | 1,125 | 31,100 |
| 2024/03/01 | 1,128 | 1,130 | 1,113 | 1,115 | 27,600 |
| 2024/02/29 | 1,132 | 1,135 | 1,121 | 1,129 | 27,900 |
| 2024/02/28 | 1,147 | 1,160 | 1,138 | 1,143 | 42,300 |
| 2024/02/27 | 1,152 | 1,153 | 1,140 | 1,147 | 48,200 |
| 2024/02/26 | 1,156 | 1,163 | 1,144 | 1,150 | 72,000 |
| 2024/02/22 | 1,118 | 1,148 | 1,108 | 1,147 | 108,700 |
| 2024/02/21 | 1,090 | 1,122 | 1,090 | 1,117 | 111,500 |
| 2024/02/20 | 1,065 | 1,090 | 1,065 | 1,077 | 66,400 |
| 2024/02/19 | 1,052 | 1,065 | 1,049 | 1,065 | 25,700 |
| 2024/02/16 | 1,043 | 1,054 | 1,034 | 1,052 | 59,300 |
| 2024/02/15 | 1,052 | 1,052 | 1,027 | 1,035 | 33,000 |
| 2024/02/14 | 1,039 | 1,051 | 1,034 | 1,047 | 32,700 |
| 2024/02/13 | 1,048 | 1,048 | 1,035 | 1,041 | 46,600 |
| 2024/02/09 | 1,058 | 1,063 | 1,048 | 1,050 | 28,200 |
| 2024/02/08 | 1,048 | 1,060 | 1,045 | 1,053 | 30,900 |
| 2024/02/07 | 1,051 | 1,056 | 1,048 | 1,049 | 15,900 |
| 2024/02/06 | 1,068 | 1,068 | 1,050 | 1,053 | 22,400 |
| 2024/02/05 | 1,066 | 1,070 | 1,057 | 1,063 | 40,200 |
| 2024/02/02 | 1,056 | 1,058 | 1,049 | 1,057 | 24,800 |
| 2024/02/01 | 1,054 | 1,056 | 1,048 | 1,050 | 24,800 |
| 2024/01/31 | 1,068 | 1,068 | 1,053 | 1,061 | 16,500 |
| 2024/01/30 | 1,060 | 1,065 | 1,058 | 1,062 | 31,000 |
| 2024/01/29 | 1,051 | 1,058 | 1,050 | 1,057 | 21,100 |
| 2024/01/26 | 1,051 | 1,058 | 1,045 | 1,052 | 34,700 |
| 2024/01/25 | 1,035 | 1,062 | 1,035 | 1,054 | 83,200 |
| 2024/01/24 | 1,020 | 1,022 | 1,015 | 1,015 | 15,000 |
| 2024/01/23 | 1,028 | 1,028 | 1,017 | 1,020 | 37,400 |
| 2024/01/22 | 1,011 | 1,025 | 1,011 | 1,021 | 33,700 |
| 2024/01/19 | 1,009 | 1,010 | 1,003 | 1,006 | 25,900 |
| 2024/01/18 | 1,008 | 1,011 | 1,004 | 1,007 | 15,800 |
| 2024/01/17 | 1,015 | 1,018 | 1,007 | 1,007 | 17,100 |
| 2024/01/16 | 1,022 | 1,022 | 1,011 | 1,011 | 14,600 |
| 2024/01/15 | 1,007 | 1,032 | 1,006 | 1,022 | 65,900 |
| 2024/01/12 | 1,018 | 1,018 | 1,007 | 1,011 | 15,400 |
| 2024/01/11 | 1,016 | 1,021 | 1,013 | 1,014 | 26,300 |
| 2024/01/10 | 1,016 | 1,023 | 1,014 | 1,016 | 26,400 |
| 2024/01/09 | 1,014 | 1,027 | 1,011 | 1,016 | 36,900 |
| 2024/01/05 | 1,004 | 1,013 | 1,002 | 1,009 | 39,400 |
| 2024/01/04 | 994 | 1,002 | 986 | 1,002 | 31,200 |