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
2025-02-121,1131,1131,1001,1017,8001,101
2025-02-101,1231,1231,1041,10810,5001,108
2025-02-071,1021,1171,1021,11017,2001,110
2025-02-061,1001,1071,0951,1025,6001,102
2025-02-051,0991,1101,0991,10010,7001,100
2025-02-041,0971,1051,0971,1007,9001,100
2025-02-031,1011,1091,0901,09119,0001,091
2025-01-311,1111,1141,0991,11113,2001,111
2025-01-301,1001,1101,0961,11011,5001,110
2025-01-291,1181,1181,1011,1038,2001,103
2025-01-281,0911,1231,0911,11818,5001,118
2025-01-271,1041,1041,0891,09115,2001,091
2025-01-241,0861,0951,0801,09514,1001,095
2025-01-231,0701,0911,0681,08118,9001,081
2025-01-221,0641,0811,0601,06712,2001,067
2025-01-211,0621,0641,0511,05511,6001,055
2025-01-201,0521,0701,0521,0649,8001,064
2025-01-171,0471,0621,0471,05912,4001,059
2025-01-161,0621,0651,0571,05813,9001,058
2025-01-151,0671,0741,0611,06122,9001,061
2025-01-141,0681,0731,0601,06734,0001,067
2025-01-101,0801,0891,0721,08419,9001,084
2025-01-091,1001,1001,0871,08916,1001,089
2025-01-081,1031,1061,1001,10012,5001,100
2025-01-071,1171,1171,1011,10716,9001,107
2025-01-061,1201,1201,1031,10319,1001,103

分割・併合履歴 : [2015-09-28]1株→2株