4662 (株)フォーカスシステムズ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-061,0881,1001,0871,09912,3001,099
2024-11-051,0801,0891,0721,0867,9001,086
2024-11-011,0761,0861,0651,07224,9001,072
2024-10-311,0691,0871,0551,08212,7001,082
2024-10-301,0801,0801,0551,06044,1001,060
2024-10-291,0651,0791,0651,0789,4001,078
2024-10-281,0641,0761,0601,07619,8001,076
2024-10-251,0811,0811,0301,05042,7001,050
2024-10-241,0481,0561,0371,05138,3001,051
2024-10-231,0701,0701,0521,06119,5001,061
2024-10-221,1141,1141,0701,07037,8001,070
2024-10-211,1041,1181,1011,10720,1001,107
2024-10-181,1071,1071,1021,1048,4001,104
2024-10-171,1161,1201,1011,10818,8001,108
2024-10-161,1151,1271,1111,1169,0001,116
2024-10-151,1101,1251,1071,12520,7001,125
2024-10-111,1211,1211,1051,11016,1001,110
2024-10-101,1151,1201,1081,11811,7001,118
2024-10-091,1241,1241,1121,1124,9001,112
2024-10-081,1161,1211,1081,12119,8001,121
2024-10-071,1361,1381,1291,13012,8001,130
2024-10-041,1371,1441,1341,13813,4001,138
2024-10-031,1321,1401,1211,13010,0001,130
2024-10-021,1131,1311,1111,12016,4001,120
2024-10-011,1401,1401,1151,12611,9001,126
2024-09-301,1351,1431,1081,11431,0001,114
2024-09-271,1591,1651,1441,16527,5001,165
2024-09-261,1411,1711,1391,17143,8001,171
2024-09-251,1501,1501,1351,14023,9001,140
2024-09-241,1581,1601,1381,15247,3001,152
2024-09-201,1361,1451,1181,12538,4001,125
2024-09-191,1281,1401,1251,13119,0001,131
2024-09-181,1201,1231,1021,12311,7001,123
2024-09-171,1041,1041,0831,10320,8001,103
2024-09-131,1191,1271,1031,10416,6001,104
2024-09-121,1101,1261,1021,12117,3001,121
2024-09-111,1231,1231,0941,09721,3001,097
2024-09-101,1111,1331,1111,12922,7001,129
2024-09-091,0931,1291,0931,12817,2001,128
2024-09-061,1471,1551,1251,13627,1001,136
2024-09-051,1331,1681,1331,14626,1001,146
2024-09-041,1401,1531,1311,13933,4001,139
2024-09-031,1701,1831,1651,16812,2001,168
2024-09-021,1831,1831,1401,16619,9001,166
2024-08-301,1781,1951,1651,17925,6001,179
2024-08-291,1521,1791,1521,16219,9001,162
2024-08-281,1541,1671,1351,15921,3001,159
2024-08-271,1581,1581,1411,15519,0001,155
2024-08-261,1201,1391,1201,13316,1001,133
2024-08-231,1111,1251,1101,1206,3001,120
2024-08-221,1281,1281,1091,1219,8001,121
2024-08-211,1431,1431,1111,1117,0001,111
2024-08-201,1271,1481,1141,14317,2001,143
2024-08-191,1581,1581,1051,10715,7001,107
2024-08-161,1221,1341,1121,12815,7001,128
2024-08-151,1271,1271,1011,11322,4001,113
2024-08-141,1461,1501,1031,11435,8001,114
2024-08-131,0971,1421,0911,14242,6001,142
2024-08-091,0721,0901,0701,08129,3001,081
2024-08-081,0211,0791,0211,04228,4001,042
2024-08-071,0411,0721,0001,03228,9001,032
2024-08-061,0721,0929651,04045,5001,040
2024-08-051,0881,08893295274,000952
2024-08-021,2031,2281,1581,15842,8001,158
2024-08-011,2761,2801,2231,24427,8001,244
2024-07-311,2581,2871,2521,28726,5001,287
2024-07-301,2571,2771,2471,26727,1001,267
2024-07-291,2481,2701,2471,27019,6001,270
2024-07-261,2451,2451,2221,23526,5001,235
2024-07-251,2021,2181,2021,21825,8001,218
2024-07-241,2281,2401,2271,22720,3001,227
2024-07-231,2261,2481,2261,2286,9001,228
2024-07-221,2601,2601,2261,22619,9001,226
2024-07-191,2731,2831,2471,25420,6001,254
2024-07-181,2651,2891,2561,26524,3001,265
2024-07-171,2851,2921,2701,29151,2001,291
2024-07-161,2371,2751,2371,26729,7001,267
2024-07-121,2191,2451,2191,23515,2001,235
2024-07-111,2351,2411,2161,22130,3001,221
2024-07-101,2411,2421,2231,22323,7001,223
2024-07-091,2441,2561,2361,23827,0001,238
2024-07-081,2351,2511,2291,24020,3001,240
2024-07-051,2551,2551,2371,24012,4001,240
2024-07-041,2571,2601,2351,24428,6001,244
2024-07-031,2831,2831,2551,25724,0001,257
2024-07-021,2721,2971,2721,28334,6001,283
2024-07-011,2851,2931,2691,28034,6001,280
2024-06-281,2931,2931,2611,28128,5001,281
2024-06-271,2711,2911,2601,28350,5001,283
2024-06-261,2501,2761,2391,27044,9001,270
2024-06-251,2291,2601,2231,24542,9001,245
2024-06-241,2151,2301,2121,22522,8001,225
2024-06-211,2201,2321,1991,21643,9001,216
2024-06-201,1871,2201,1871,21140,3001,211
2024-06-191,1751,1871,1681,18717,7001,187
2024-06-181,1501,1771,1501,17521,8001,175
2024-06-171,1571,1571,1291,14116,4001,141
2024-06-141,1011,1551,1011,14941,6001,149
2024-06-131,1151,1181,1031,10515,6001,105
2024-06-121,1131,1251,1131,11811,3001,118
2024-06-111,1191,1241,1081,1139,1001,113
2024-06-101,1051,1201,1051,1167,6001,116
2024-06-071,0981,1151,0931,10618,6001,106
2024-06-061,1021,1171,0891,10817,1001,108
2024-06-051,1171,1211,1011,10119,0001,101
2024-06-041,1111,1231,1111,1179,8001,117
2024-06-031,1281,1321,1091,10916,3001,109
2024-05-311,0841,1081,0841,10817,2001,108
2024-05-301,0621,0841,0601,08023,5001,080
2024-05-291,0891,0891,0681,07224,3001,072
2024-05-281,0921,1011,0911,09317,9001,093
2024-05-271,0991,0991,0801,09422,5001,094
2024-05-241,0871,1041,0661,096117,5001,096
2024-05-231,1081,1101,0841,09850,7001,098
2024-05-221,1301,1371,0991,10849,5001,108
2024-05-211,1791,1791,1251,12523,5001,125
2024-05-201,1541,1751,1511,16761,1001,167
2024-05-171,1621,1631,1451,15439,6001,154
2024-05-161,1541,1631,1461,16237,8001,162
2024-05-151,1751,1751,1501,15345,7001,153
2024-05-141,2221,2221,1641,175101,5001,175
2024-05-131,2471,2501,1961,22089,3001,220
2024-05-101,2261,2471,2201,23833,5001,238
2024-05-091,2501,2501,2321,2328,9001,232
2024-05-081,2471,2521,2371,23711,2001,237
2024-05-071,2161,2451,2111,24230,5001,242
2024-05-021,2071,2231,2021,21614,5001,216
2024-05-011,2201,2211,2071,20814,8001,208
2024-04-301,2201,2261,2081,22012,7001,220
2024-04-261,2171,2201,1901,22038,4001,220
2024-04-251,2311,2311,2111,21111,3001,211
2024-04-241,2231,2381,2191,23128,4001,231
2024-04-231,2091,2251,2081,22129,2001,221
2024-04-221,1991,2151,1971,20912,9001,209
2024-04-191,2211,2211,1791,19952,2001,199
2024-04-181,2071,2301,1941,22137,0001,221
2024-04-171,2171,2281,1991,20930,3001,209
2024-04-161,2361,2451,2161,21646,0001,216
2024-04-151,2491,2671,2421,25815,9001,258
2024-04-121,2761,2851,2601,26720,3001,267
2024-04-111,2611,2811,2571,27919,4001,279
2024-04-101,2831,2971,2751,28020,9001,280
2024-04-091,2671,2791,2461,27320,5001,273
2024-04-081,2531,2691,2511,25138,2001,251
2024-04-051,2381,2611,2341,25329,4001,253
2024-04-041,2341,2631,2341,26339,3001,263
2024-04-031,2331,2671,2311,24834,1001,248
2024-04-021,2751,2941,2461,26044,7001,260
2024-04-011,3021,3071,2711,27650,2001,276
2024-03-291,2881,3121,2771,30932,9001,309
2024-03-281,3161,3161,2881,29439,1001,294
2024-03-271,3211,3291,3161,32542,2001,325
2024-03-261,3011,3251,3011,32137,1001,321
2024-03-251,3221,3441,3071,31046,7001,310
2024-03-221,3331,3331,2951,30846,6001,308
2024-03-211,3591,3661,3231,33473,9001,334
2024-03-191,3051,3531,3031,35377,2001,353
2024-03-181,2571,3051,2571,30576,8001,305
2024-03-151,2391,2611,2211,25776,3001,257
2024-03-141,2351,2491,2341,24031,1001,240
2024-03-131,2561,2641,2301,23550,6001,235
2024-03-121,2011,2491,1891,24556,1001,245
2024-03-111,2281,2331,1991,211122,0001,211
2024-03-081,2611,3021,2591,269121,3001,269
2024-03-071,3901,4041,2651,282350,7001,282
2024-03-061,4621,4621,3361,349805,4001,349
2024-03-051,1341,1671,1261,16273,2001,162
2024-03-041,1141,1291,1111,12531,1001,125
2024-03-011,1281,1301,1131,11527,6001,115
2024-02-291,1321,1351,1211,12927,9001,129
2024-02-281,1471,1601,1381,14342,3001,143
2024-02-271,1521,1531,1401,14748,2001,147
2024-02-261,1561,1631,1441,15072,0001,150
2024-02-221,1181,1481,1081,147108,7001,147
2024-02-211,0901,1221,0901,117111,5001,117
2024-02-201,0651,0901,0651,07766,4001,077
2024-02-191,0521,0651,0491,06525,7001,065
2024-02-161,0431,0541,0341,05259,3001,052
2024-02-151,0521,0521,0271,03533,0001,035
2024-02-141,0391,0511,0341,04732,7001,047
2024-02-131,0481,0481,0351,04146,6001,041
2024-02-091,0581,0631,0481,05028,2001,050
2024-02-081,0481,0601,0451,05330,9001,053
2024-02-071,0511,0561,0481,04915,9001,049
2024-02-061,0681,0681,0501,05322,4001,053
2024-02-051,0661,0701,0571,06340,2001,063
2024-02-021,0561,0581,0491,05724,8001,057
2024-02-011,0541,0561,0481,05024,8001,050
2024-01-311,0681,0681,0531,06116,5001,061
2024-01-301,0601,0651,0581,06231,0001,062
2024-01-291,0511,0581,0501,05721,1001,057
2024-01-261,0511,0581,0451,05234,7001,052
2024-01-251,0351,0621,0351,05483,2001,054
2024-01-241,0201,0221,0151,01515,0001,015
2024-01-231,0281,0281,0171,02037,4001,020
2024-01-221,0111,0251,0111,02133,7001,021
2024-01-191,0091,0101,0031,00625,9001,006
2024-01-181,0081,0111,0041,00715,8001,007
2024-01-171,0151,0181,0071,00717,1001,007
2024-01-161,0221,0221,0111,01114,6001,011
2024-01-151,0071,0321,0061,02265,9001,022
2024-01-121,0181,0181,0071,01115,4001,011
2024-01-111,0161,0211,0131,01426,3001,014
2024-01-101,0161,0231,0141,01626,4001,016
2024-01-091,0141,0271,0111,01636,9001,016
2024-01-051,0041,0131,0021,00939,4001,009
2024-01-049941,0029861,00231,2001,002

分割・併合履歴 : [2015-09-28]1株→2株