！決算発表予定日 2025/02/14
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15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) | 932 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,462 (24/03/06) | 932 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,111 | 1,114 | 1,099 | 1,111 | +1 | +0.1 | 13,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,100 | 1,110 | 1,096 | 1,110 | +7 | +0.6 | 11,500 |
| 1/29 | 1,118 | 1,118 | 1,101 | 1,103 | -15 | -1.3 | 8,200 |
| 1/28 | 1,091 | 1,123 | 1,091 | 1,118 | +27 | +2.5 | 18,500 |
| 1/27 | 1,104 | 1,104 | 1,089 | 1,091 | -4 | -0.4 | 15,200 |
| 1/24 | 1,086 | 1,095 | 1,080 | 1,095 | +14 | +1.3 | 14,100 |
| 1/23 | 1,070 | 1,091 | 1,068 | 1,081 | +14 | +1.3 | 18,900 |
| 1/22 | 1,064 | 1,081 | 1,060 | 1,067 | +12 | +1.1 | 12,200 |
| 1/21 | 1,062 | 1,064 | 1,051 | 1,055 | -9 | -0.9 | 11,600 |
| 1/20 | 1,052 | 1,070 | 1,052 | 1,064 | +5 | +0.5 | 9,800 |
| 1/17 | 1,047 | 1,062 | 1,047 | 1,059 | +1 | +0.1 | 12,400 |
| 1/16 | 1,062 | 1,065 | 1,057 | 1,058 | -3 | -0.3 | 13,900 |
| 1/15 | 1,067 | 1,074 | 1,061 | 1,061 | -6 | -0.6 | 22,900 |
| 1/14 | 1,068 | 1,073 | 1,060 | 1,067 | -17 | -1.6 | 34,000 |
| 1/10 | 1,080 | 1,089 | 1,072 | 1,084 | -5 | -0.5 | 19,900 |
| 1/9 | 1,100 | 1,100 | 1,087 | 1,089 | -11 | -1.0 | 16,100 |
| 1/8 | 1,103 | 1,106 | 1,100 | 1,100 | -7 | -0.6 | 12,500 |
| 1/7 | 1,117 | 1,117 | 1,101 | 1,107 | +4 | +0.4 | 16,900 |
| 1/6 | 1,120 | 1,120 | 1,103 | 1,103 | -10 | -0.9 | 19,100 |
| 12/30 | 1,129 | 1,130 | 1,110 | 1,113 | -14 | -1.2 | 8,900 |
| 12/27 | 1,117 | 1,127 | 1,106 | 1,127 | +10 | +0.9 | 25,300 |
| 12/26 | 1,117 | 1,119 | 1,104 | 1,117 | +1 | +0.1 | 33,500 |
| 12/25 | 1,118 | 1,118 | 1,102 | 1,116 | -1 | -0.1 | 12,400 |
| 12/24 | 1,114 | 1,117 | 1,104 | 1,117 | +2 | +0.2 | 18,300 |
| 12/23 | 1,111 | 1,121 | 1,109 | 1,115 | +4 | +0.4 | 14,300 |
| 12/20 | 1,119 | 1,124 | 1,110 | 1,111 | -8 | -0.7 | 7,100 |
| 12/19 | 1,108 | 1,124 | 1,108 | 1,119 | +4 | +0.4 | 7,700 |
| 12/18 | 1,120 | 1,127 | 1,115 | 1,115 | -17 | -1.5 | 5,600 |
| 12/17 | 1,135 | 1,135 | 1,111 | 1,132 | +30 | +2.7 | 44,600 |
| 12/16 | 1,105 | 1,110 | 1,100 | 1,102 | -3 | -0.3 | 6,700 |
| 12/13 | 1,101 | 1,109 | 1,101 | 1,105 | -9 | -0.8 | 15,600 |
▶︎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
