！決算発表予定日 2024/05/10
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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,220 | 1,226 | 1,208 | 1,220 | 0 | 0.0 | 12,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 1,233 | 1,267 | 1,231 | 1,248 | -12 | -1.0 | 34,100 |
| 4/2 | 1,275 | 1,294 | 1,246 | 1,260 | -16 | -1.3 | 44,700 |
| 4/1 | 1,302 | 1,307 | 1,271 | 1,276 | -33 | -2.5 | 50,200 |
| 3/29 | 1,288 | 1,312 | 1,277 | 1,309 | +15 | +1.2 | 32,900 |
| 3/28 | 1,316 | 1,316 | 1,288 | 1,294 | -31 | -2.3 | 39,100 |
| 3/27 | 1,321 | 1,329 | 1,316 | 1,325 | +4 | +0.3 | 42,200 |
| 3/26 | 1,301 | 1,325 | 1,301 | 1,321 | +11 | +0.8 | 37,100 |
| 3/25 | 1,322 | 1,344 | 1,307 | 1,310 | +2 | +0.2 | 46,700 |
| 3/22 | 1,333 | 1,333 | 1,295 | 1,308 | -26 | -2.0 | 46,600 |
| 3/21 | 1,359 | 1,366 | 1,323 | 1,334 | -19 | -1.4 | 73,900 |
| 3/19 | 1,305 | 1,353 | 1,303 | 1,353 | +48 | +3.7 | 77,200 |
| 3/18 | 1,257 | 1,305 | 1,257 | 1,305 | +48 | +3.8 | 76,800 |
| 3/15 | 1,239 | 1,261 | 1,221 | 1,257 | +17 | +1.4 | 76,300 |
▶︎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