4662東証P信用
業種 情報・通信業
フォーカスシステムズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,462 (24/03/06) | 934 (23/08/17) |
年初来高値 | 年初来安値 |
---|---|
1,462 (24/03/06) | 986 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 1,179 | 1,179 | 1,125 | 1,125 | -42 | -3.6 | 23,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 1,154 | 1,175 | 1,151 | 1,167 | +13 | +1.1 | 61,100 |
5/17 | 1,162 | 1,163 | 1,145 | 1,154 | -8 | -0.7 | 39,600 |
5/16 | 1,154 | 1,163 | 1,146 | 1,162 | +9 | +0.8 | 37,800 |
5/15 | 1,175 | 1,175 | 1,150 | 1,153 | -22 | -1.9 | 45,700 |
5/14 | 1,222 | 1,222 | 1,164 | 1,175 | -45 | -3.7 | 101,500 |
5/13 | 1,247 | 1,250 | 1,196 | 1,220 | -18 | -1.5 | 89,300 |
5/10 | 1,226 | 1,247 | 1,220 | 1,238 | +6 | +0.5 | 33,500 |
5/9 | 1,250 | 1,250 | 1,232 | 1,232 | -5 | -0.4 | 8,900 |
5/8 | 1,247 | 1,252 | 1,237 | 1,237 | -5 | -0.4 | 11,200 |
5/7 | 1,216 | 1,245 | 1,211 | 1,242 | +26 | +2.1 | 30,500 |
5/2 | 1,207 | 1,223 | 1,202 | 1,216 | +8 | +0.7 | 14,500 |
5/1 | 1,220 | 1,221 | 1,207 | 1,208 | -12 | -1.0 | 14,800 |
4/30 | 1,220 | 1,226 | 1,208 | 1,220 | 0 | 0.0 | 12,700 |
4/26 | 1,217 | 1,220 | 1,190 | 1,220 | +9 | +0.7 | 38,400 |
4/25 | 1,231 | 1,231 | 1,211 | 1,211 | -20 | -1.6 | 11,300 |
4/24 | 1,223 | 1,238 | 1,219 | 1,231 | +10 | +0.8 | 28,400 |
4/23 | 1,209 | 1,225 | 1,208 | 1,221 | +12 | +1.0 | 29,200 |
4/22 | 1,199 | 1,215 | 1,197 | 1,209 | +10 | +0.8 | 12,900 |
4/19 | 1,221 | 1,221 | 1,179 | 1,199 | -22 | -1.8 | 52,200 |
4/18 | 1,207 | 1,230 | 1,194 | 1,221 | +12 | +1.0 | 37,000 |
4/17 | 1,217 | 1,228 | 1,199 | 1,209 | -7 | -0.6 | 30,300 |
4/16 | 1,236 | 1,245 | 1,216 | 1,216 | -42 | -3.3 | 46,000 |
4/15 | 1,249 | 1,267 | 1,242 | 1,258 | -9 | -0.7 | 15,900 |
4/12 | 1,276 | 1,285 | 1,260 | 1,267 | -12 | -0.9 | 20,300 |
4/11 | 1,261 | 1,281 | 1,257 | 1,279 | -1 | -0.1 | 19,400 |
4/10 | 1,283 | 1,297 | 1,275 | 1,280 | +7 | +0.6 | 20,900 |
4/9 | 1,267 | 1,279 | 1,246 | 1,273 | +22 | +1.8 | 20,500 |
4/8 | 1,253 | 1,269 | 1,251 | 1,251 | -2 | -0.2 | 38,200 |
4/5 | 1,238 | 1,261 | 1,234 | 1,253 | -10 | -0.8 | 29,400 |
4/4 | 1,234 | 1,263 | 1,234 | 1,263 | +15 | +1.2 | 39,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて