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 |
---|---|---|---|---|---|---|
2025-02-12 | 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