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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,217 | 1,220 | 1,190 | 1,220 | 38,400 | 1,220 |
| 2024-04-25 | 1,231 | 1,231 | 1,211 | 1,211 | 11,300 | 1,211 |
| 2024-04-24 | 1,223 | 1,238 | 1,219 | 1,231 | 28,400 | 1,231 |
| 2024-04-23 | 1,209 | 1,225 | 1,208 | 1,221 | 29,200 | 1,221 |
| 2024-04-22 | 1,199 | 1,215 | 1,197 | 1,209 | 12,900 | 1,209 |
| 2024-04-19 | 1,221 | 1,221 | 1,179 | 1,199 | 52,200 | 1,199 |
| 2024-04-18 | 1,207 | 1,230 | 1,194 | 1,221 | 37,000 | 1,221 |
| 2024-04-17 | 1,217 | 1,228 | 1,199 | 1,209 | 30,300 | 1,209 |
| 2024-04-16 | 1,236 | 1,245 | 1,216 | 1,216 | 46,000 | 1,216 |
| 2024-04-15 | 1,249 | 1,267 | 1,242 | 1,258 | 15,900 | 1,258 |
| 2024-04-12 | 1,276 | 1,285 | 1,260 | 1,267 | 20,300 | 1,267 |
| 2024-04-11 | 1,261 | 1,281 | 1,257 | 1,279 | 19,400 | 1,279 |
| 2024-04-10 | 1,283 | 1,297 | 1,275 | 1,280 | 20,900 | 1,280 |
| 2024-04-09 | 1,267 | 1,279 | 1,246 | 1,273 | 20,500 | 1,273 |
| 2024-04-08 | 1,253 | 1,269 | 1,251 | 1,251 | 38,200 | 1,251 |
| 2024-04-05 | 1,238 | 1,261 | 1,234 | 1,253 | 29,400 | 1,253 |
| 2024-04-04 | 1,234 | 1,263 | 1,234 | 1,263 | 39,300 | 1,263 |
| 2024-04-03 | 1,233 | 1,267 | 1,231 | 1,248 | 34,100 | 1,248 |
| 2024-04-02 | 1,275 | 1,294 | 1,246 | 1,260 | 44,700 | 1,260 |
| 2024-04-01 | 1,302 | 1,307 | 1,271 | 1,276 | 50,200 | 1,276 |
| 2024-03-29 | 1,288 | 1,312 | 1,277 | 1,309 | 32,900 | 1,309 |
| 2024-03-28 | 1,316 | 1,316 | 1,288 | 1,294 | 39,100 | 1,294 |
| 2024-03-27 | 1,321 | 1,329 | 1,316 | 1,325 | 42,200 | 1,325 |
| 2024-03-26 | 1,301 | 1,325 | 1,301 | 1,321 | 37,100 | 1,321 |
| 2024-03-25 | 1,322 | 1,344 | 1,307 | 1,310 | 46,700 | 1,310 |
| 2024-03-22 | 1,333 | 1,333 | 1,295 | 1,308 | 46,600 | 1,308 |
| 2024-03-21 | 1,359 | 1,366 | 1,323 | 1,334 | 73,900 | 1,334 |
| 2024-03-19 | 1,305 | 1,353 | 1,303 | 1,353 | 77,200 | 1,353 |
| 2024-03-18 | 1,257 | 1,305 | 1,257 | 1,305 | 76,800 | 1,305 |
| 2024-03-15 | 1,239 | 1,261 | 1,221 | 1,257 | 76,300 | 1,257 |
| 2024-03-14 | 1,235 | 1,249 | 1,234 | 1,240 | 31,100 | 1,240 |
| 2024-03-13 | 1,256 | 1,264 | 1,230 | 1,235 | 50,600 | 1,235 |
| 2024-03-12 | 1,201 | 1,249 | 1,189 | 1,245 | 56,100 | 1,245 |
| 2024-03-11 | 1,228 | 1,233 | 1,199 | 1,211 | 122,000 | 1,211 |
| 2024-03-08 | 1,261 | 1,302 | 1,259 | 1,269 | 121,300 | 1,269 |
| 2024-03-07 | 1,390 | 1,404 | 1,265 | 1,282 | 350,700 | 1,282 |
| 2024-03-06 | 1,462 | 1,462 | 1,336 | 1,349 | 805,400 | 1,349 |
| 2024-03-05 | 1,134 | 1,167 | 1,126 | 1,162 | 73,200 | 1,162 |
| 2024-03-04 | 1,114 | 1,129 | 1,111 | 1,125 | 31,100 | 1,125 |
| 2024-03-01 | 1,128 | 1,130 | 1,113 | 1,115 | 27,600 | 1,115 |
| 2024-02-29 | 1,132 | 1,135 | 1,121 | 1,129 | 27,900 | 1,129 |
| 2024-02-28 | 1,147 | 1,160 | 1,138 | 1,143 | 42,300 | 1,143 |
| 2024-02-27 | 1,152 | 1,153 | 1,140 | 1,147 | 48,200 | 1,147 |
| 2024-02-26 | 1,156 | 1,163 | 1,144 | 1,150 | 72,000 | 1,150 |
| 2024-02-22 | 1,118 | 1,148 | 1,108 | 1,147 | 108,700 | 1,147 |
| 2024-02-21 | 1,090 | 1,122 | 1,090 | 1,117 | 111,500 | 1,117 |
| 2024-02-20 | 1,065 | 1,090 | 1,065 | 1,077 | 66,400 | 1,077 |
| 2024-02-19 | 1,052 | 1,065 | 1,049 | 1,065 | 25,700 | 1,065 |
| 2024-02-16 | 1,043 | 1,054 | 1,034 | 1,052 | 59,300 | 1,052 |
| 2024-02-15 | 1,052 | 1,052 | 1,027 | 1,035 | 33,000 | 1,035 |
| 2024-02-14 | 1,039 | 1,051 | 1,034 | 1,047 | 32,700 | 1,047 |
| 2024-02-13 | 1,048 | 1,048 | 1,035 | 1,041 | 46,600 | 1,041 |
| 2024-02-09 | 1,058 | 1,063 | 1,048 | 1,050 | 28,200 | 1,050 |
| 2024-02-08 | 1,048 | 1,060 | 1,045 | 1,053 | 30,900 | 1,053 |
| 2024-02-07 | 1,051 | 1,056 | 1,048 | 1,049 | 15,900 | 1,049 |
| 2024-02-06 | 1,068 | 1,068 | 1,050 | 1,053 | 22,400 | 1,053 |
| 2024-02-05 | 1,066 | 1,070 | 1,057 | 1,063 | 40,200 | 1,063 |
| 2024-02-02 | 1,056 | 1,058 | 1,049 | 1,057 | 24,800 | 1,057 |
| 2024-02-01 | 1,054 | 1,056 | 1,048 | 1,050 | 24,800 | 1,050 |
| 2024-01-31 | 1,068 | 1,068 | 1,053 | 1,061 | 16,500 | 1,061 |
| 2024-01-30 | 1,060 | 1,065 | 1,058 | 1,062 | 31,000 | 1,062 |
| 2024-01-29 | 1,051 | 1,058 | 1,050 | 1,057 | 21,100 | 1,057 |
| 2024-01-26 | 1,051 | 1,058 | 1,045 | 1,052 | 34,700 | 1,052 |
| 2024-01-25 | 1,035 | 1,062 | 1,035 | 1,054 | 83,200 | 1,054 |
| 2024-01-24 | 1,020 | 1,022 | 1,015 | 1,015 | 15,000 | 1,015 |
| 2024-01-23 | 1,028 | 1,028 | 1,017 | 1,020 | 37,400 | 1,020 |
| 2024-01-22 | 1,011 | 1,025 | 1,011 | 1,021 | 33,700 | 1,021 |
| 2024-01-19 | 1,009 | 1,010 | 1,003 | 1,006 | 25,900 | 1,006 |
| 2024-01-18 | 1,008 | 1,011 | 1,004 | 1,007 | 15,800 | 1,007 |
| 2024-01-17 | 1,015 | 1,018 | 1,007 | 1,007 | 17,100 | 1,007 |
| 2024-01-16 | 1,022 | 1,022 | 1,011 | 1,011 | 14,600 | 1,011 |
| 2024-01-15 | 1,007 | 1,032 | 1,006 | 1,022 | 65,900 | 1,022 |
| 2024-01-12 | 1,018 | 1,018 | 1,007 | 1,011 | 15,400 | 1,011 |
| 2024-01-11 | 1,016 | 1,021 | 1,013 | 1,014 | 26,300 | 1,014 |
| 2024-01-10 | 1,016 | 1,023 | 1,014 | 1,016 | 26,400 | 1,016 |
| 2024-01-09 | 1,014 | 1,027 | 1,011 | 1,016 | 36,900 | 1,016 |
| 2024-01-05 | 1,004 | 1,013 | 1,002 | 1,009 | 39,400 | 1,009 |
| 2024-01-04 | 994 | 1,002 | 986 | 1,002 | 31,200 | 1,002 |
分割・併合履歴 ： [2015-09-28]1株→2株
