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
2026/03/27 1,611 1,656 1,611 1,650 60,200
2026/03/26 1,644 1,660 1,617 1,640 72,000
2026/03/25 1,648 1,649 1,633 1,644 59,700
2026/03/24 1,602 1,622 1,591 1,620 64,900
2026/03/23 1,562 1,568 1,543 1,552 77,500
2026/03/19 1,631 1,645 1,598 1,599 78,400
2026/03/18 1,645 1,665 1,638 1,665 40,300
2026/03/17 1,643 1,643 1,620 1,630 45,100
2026/03/16 1,609 1,641 1,600 1,618 57,500
2026/03/13 1,575 1,607 1,575 1,599 53,200
2026/03/12 1,645 1,645 1,598 1,605 50,500
2026/03/11 1,668 1,674 1,646 1,646 46,600
2026/03/10 1,639 1,675 1,634 1,653 59,500
2026/03/09 1,581 1,636 1,579 1,625 123,800
2026/03/06 1,642 1,666 1,638 1,653 78,700
2026/03/05 1,644 1,673 1,640 1,660 67,900
2026/03/04 1,611 1,638 1,573 1,585 116,200
2026/03/03 1,665 1,681 1,640 1,660 125,400
2026/03/02 1,643 1,699 1,632 1,682 125,200
2026/02/27 1,692 1,693 1,674 1,683 73,600
2026/02/26 1,654 1,700 1,651 1,681 64,900
2026/02/25 1,630 1,655 1,623 1,640 86,700
2026/02/24 1,654 1,654 1,632 1,644 86,000
2026/02/20 1,703 1,717 1,666 1,673 91,100
2026/02/19 1,738 1,738 1,688 1,710 118,900
2026/02/18 1,732 1,735 1,706 1,720 100,400
2026/02/17 1,790 1,814 1,742 1,756 109,200
2026/02/16 1,709 1,782 1,703 1,774 156,200
2026/02/13 1,865 1,874 1,736 1,738 242,000
2026/02/12 1,848 1,880 1,838 1,865 122,600
2026/02/10 1,782 1,838 1,777 1,830 71,600
2026/02/09 1,785 1,791 1,761 1,765 68,300
2026/02/06 1,791 1,792 1,745 1,757 128,200
2026/02/05 1,788 1,831 1,778 1,827 71,000
2026/02/04 1,830 1,839 1,788 1,788 132,000
2026/02/03 1,834 1,850 1,819 1,845 64,300
2026/02/02 1,828 1,849 1,803 1,814 90,700
2026/01/30 1,822 1,848 1,801 1,835 115,400
2026/01/29 1,825 1,831 1,807 1,822 83,600
2026/01/28 1,835 1,839 1,820 1,838 51,800
2026/01/27 1,818 1,848 1,813 1,847 66,300
2026/01/26 1,862 1,862 1,807 1,826 179,200
2026/01/23 1,897 1,922 1,883 1,900 66,200
2026/01/22 1,885 1,893 1,851 1,885 79,100
2026/01/21 1,870 1,894 1,850 1,878 114,400
2026/01/20 1,946 1,946 1,894 1,916 94,500
2026/01/19 1,931 1,951 1,914 1,918 145,900
2026/01/16 1,924 1,942 1,878 1,891 92,500
2026/01/15 1,860 1,932 1,856 1,923 132,000
2026/01/14 1,846 1,878 1,828 1,854 174,000
2026/01/13 1,876 1,876 1,831 1,856 172,200
2026/01/09 1,820 1,852 1,811 1,836 112,300
2026/01/08 1,848 1,866 1,825 1,825 100,500
2026/01/07 1,820 1,849 1,796 1,837 107,600
2026/01/06 1,804 1,824 1,795 1,824 86,600
2026/01/05 1,790 1,828 1,786 1,790 185,100

このページの先頭へ