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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,220 | 1,232 | 1,199 | 1,216 | +5 | +0.4 | 43,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,187 | 1,220 | 1,187 | 1,211 | +24 | +2.0 | 40,300 |
| 6/19 | 1,175 | 1,187 | 1,168 | 1,187 | +12 | +1.0 | 17,700 |
| 6/18 | 1,150 | 1,177 | 1,150 | 1,175 | +34 | +3.0 | 21,800 |
| 6/17 | 1,157 | 1,157 | 1,129 | 1,141 | -8 | -0.7 | 16,400 |
| 6/14 | 1,101 | 1,155 | 1,101 | 1,149 | +44 | +4.0 | 41,600 |
| 6/13 | 1,115 | 1,118 | 1,103 | 1,105 | -13 | -1.2 | 15,600 |
| 6/12 | 1,113 | 1,125 | 1,113 | 1,118 | +5 | +0.5 | 11,300 |
| 6/11 | 1,119 | 1,124 | 1,108 | 1,113 | -3 | -0.3 | 9,100 |
| 6/10 | 1,105 | 1,120 | 1,105 | 1,116 | +10 | +0.9 | 7,600 |
| 6/7 | 1,098 | 1,115 | 1,093 | 1,106 | -2 | -0.2 | 18,600 |
| 6/6 | 1,102 | 1,117 | 1,089 | 1,108 | +7 | +0.6 | 17,100 |
| 6/5 | 1,117 | 1,121 | 1,101 | 1,101 | -16 | -1.4 | 19,000 |
| 6/4 | 1,111 | 1,123 | 1,111 | 1,117 | +8 | +0.7 | 9,800 |
| 6/3 | 1,128 | 1,132 | 1,109 | 1,109 | +1 | +0.1 | 16,300 |
| 5/31 | 1,084 | 1,108 | 1,084 | 1,108 | +28 | +2.6 | 17,200 |
| 5/30 | 1,062 | 1,084 | 1,060 | 1,080 | +8 | +0.8 | 23,500 |
| 5/29 | 1,089 | 1,089 | 1,068 | 1,072 | -21 | -1.9 | 24,300 |
| 5/28 | 1,092 | 1,101 | 1,091 | 1,093 | -1 | -0.1 | 17,900 |
| 5/27 | 1,099 | 1,099 | 1,080 | 1,094 | -2 | -0.2 | 22,500 |
| 5/24 | 1,087 | 1,104 | 1,066 | 1,096 | -2 | -0.2 | 117,500 |
| 5/23 | 1,108 | 1,110 | 1,084 | 1,098 | -10 | -0.9 | 50,700 |
| 5/22 | 1,130 | 1,137 | 1,099 | 1,108 | -17 | -1.5 | 49,500 |
| 5/21 | 1,179 | 1,179 | 1,125 | 1,125 | -42 | -3.6 | 23,500 |
| 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 |
▶︎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