4662 (株)フォーカスシステムズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,023 | 1,035 | 979 | 996 | 70,500 | 996 |
| 2025-04-03 | 1,028 | 1,058 | 1,027 | 1,048 | 53,100 | 1,048 |
| 2025-04-02 | 1,084 | 1,084 | 1,068 | 1,071 | 14,100 | 1,071 |
| 2025-04-01 | 1,074 | 1,094 | 1,074 | 1,081 | 20,500 | 1,081 |
| 2025-03-31 | 1,096 | 1,096 | 1,074 | 1,074 | 29,600 | 1,074 |
| 2025-03-28 | 1,111 | 1,126 | 1,103 | 1,107 | 26,400 | 1,107 |
| 2025-03-27 | 1,138 | 1,155 | 1,132 | 1,147 | 46,200 | 1,147 |
| 2025-03-26 | 1,153 | 1,155 | 1,137 | 1,155 | 45,000 | 1,155 |
| 2025-03-25 | 1,159 | 1,159 | 1,141 | 1,147 | 44,100 | 1,147 |
| 2025-03-24 | 1,127 | 1,137 | 1,120 | 1,126 | 21,500 | 1,126 |
| 2025-03-21 | 1,129 | 1,129 | 1,119 | 1,124 | 13,800 | 1,124 |
| 2025-03-19 | 1,119 | 1,132 | 1,117 | 1,125 | 10,600 | 1,125 |
| 2025-03-18 | 1,117 | 1,128 | 1,117 | 1,120 | 27,700 | 1,120 |
| 2025-03-17 | 1,124 | 1,124 | 1,105 | 1,116 | 40,500 | 1,116 |
| 2025-03-14 | 1,104 | 1,115 | 1,104 | 1,115 | 17,100 | 1,115 |
| 2025-03-13 | 1,126 | 1,129 | 1,108 | 1,112 | 20,800 | 1,112 |
| 2025-03-12 | 1,114 | 1,127 | 1,105 | 1,122 | 30,600 | 1,122 |
| 2025-03-11 | 1,103 | 1,119 | 1,094 | 1,114 | 48,400 | 1,114 |
| 2025-03-10 | 1,095 | 1,096 | 1,085 | 1,094 | 10,500 | 1,094 |
| 2025-03-07 | 1,089 | 1,104 | 1,086 | 1,091 | 14,000 | 1,091 |
| 2025-03-06 | 1,100 | 1,110 | 1,089 | 1,104 | 32,300 | 1,104 |
| 2025-03-05 | 1,082 | 1,096 | 1,082 | 1,095 | 17,300 | 1,095 |
| 2025-03-04 | 1,089 | 1,093 | 1,079 | 1,087 | 16,200 | 1,087 |
| 2025-03-03 | 1,065 | 1,090 | 1,065 | 1,090 | 20,500 | 1,090 |
| 2025-02-28 | 1,076 | 1,086 | 1,061 | 1,063 | 20,600 | 1,063 |
| 2025-02-27 | 1,063 | 1,088 | 1,042 | 1,083 | 40,600 | 1,083 |
| 2025-02-26 | 1,054 | 1,057 | 1,036 | 1,055 | 36,700 | 1,055 |
| 2025-02-25 | 1,056 | 1,062 | 1,051 | 1,054 | 25,600 | 1,054 |
| 2025-02-21 | 1,083 | 1,083 | 1,060 | 1,062 | 14,800 | 1,062 |
| 2025-02-20 | 1,088 | 1,093 | 1,074 | 1,074 | 28,200 | 1,074 |
| 2025-02-19 | 1,090 | 1,096 | 1,085 | 1,088 | 11,800 | 1,088 |
| 2025-02-18 | 1,095 | 1,100 | 1,091 | 1,095 | 14,700 | 1,095 |
| 2025-02-17 | 1,088 | 1,106 | 1,088 | 1,101 | 20,500 | 1,101 |
| 2025-02-14 | 1,098 | 1,105 | 1,097 | 1,097 | 15,400 | 1,097 |
| 2025-02-13 | 1,105 | 1,111 | 1,101 | 1,110 | 12,600 | 1,110 |
| 2025-02-12 | 1,113 | 1,113 | 1,100 | 1,101 | 7,800 | 1,101 |
| 2025-02-10 | 1,123 | 1,123 | 1,104 | 1,108 | 10,500 | 1,108 |
| 2025-02-07 | 1,102 | 1,117 | 1,102 | 1,110 | 17,200 | 1,110 |
| 2025-02-06 | 1,100 | 1,107 | 1,095 | 1,102 | 5,600 | 1,102 |
| 2025-02-05 | 1,099 | 1,110 | 1,099 | 1,100 | 10,700 | 1,100 |
| 2025-02-04 | 1,097 | 1,105 | 1,097 | 1,100 | 7,900 | 1,100 |
| 2025-02-03 | 1,101 | 1,109 | 1,090 | 1,091 | 19,000 | 1,091 |
| 2025-01-31 | 1,111 | 1,114 | 1,099 | 1,111 | 13,200 | 1,111 |
| 2025-01-30 | 1,100 | 1,110 | 1,096 | 1,110 | 11,500 | 1,110 |
| 2025-01-29 | 1,118 | 1,118 | 1,101 | 1,103 | 8,200 | 1,103 |
| 2025-01-28 | 1,091 | 1,123 | 1,091 | 1,118 | 18,500 | 1,118 |
| 2025-01-27 | 1,104 | 1,104 | 1,089 | 1,091 | 15,200 | 1,091 |
| 2025-01-24 | 1,086 | 1,095 | 1,080 | 1,095 | 14,100 | 1,095 |
| 2025-01-23 | 1,070 | 1,091 | 1,068 | 1,081 | 18,900 | 1,081 |
| 2025-01-22 | 1,064 | 1,081 | 1,060 | 1,067 | 12,200 | 1,067 |
| 2025-01-21 | 1,062 | 1,064 | 1,051 | 1,055 | 11,600 | 1,055 |
| 2025-01-20 | 1,052 | 1,070 | 1,052 | 1,064 | 9,800 | 1,064 |
| 2025-01-17 | 1,047 | 1,062 | 1,047 | 1,059 | 12,400 | 1,059 |
| 2025-01-16 | 1,062 | 1,065 | 1,057 | 1,058 | 13,900 | 1,058 |
| 2025-01-15 | 1,067 | 1,074 | 1,061 | 1,061 | 22,900 | 1,061 |
| 2025-01-14 | 1,068 | 1,073 | 1,060 | 1,067 | 34,000 | 1,067 |
| 2025-01-10 | 1,080 | 1,089 | 1,072 | 1,084 | 19,900 | 1,084 |
| 2025-01-09 | 1,100 | 1,100 | 1,087 | 1,089 | 16,100 | 1,089 |
| 2025-01-08 | 1,103 | 1,106 | 1,100 | 1,100 | 12,500 | 1,100 |
| 2025-01-07 | 1,117 | 1,117 | 1,101 | 1,107 | 16,900 | 1,107 |
| 2025-01-06 | 1,120 | 1,120 | 1,103 | 1,103 | 19,100 | 1,103 |
分割・併合履歴 ： [2015-09-28]1株→2株