！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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,217 | 1,220 | 1,190 | 1,220 | +9 | +0.7 | 38,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,256 | 1,264 | 1,230 | 1,235 | -10 | -0.8 | 50,600 |
| 3/12 | 1,201 | 1,249 | 1,189 | 1,245 | +34 | +2.8 | 56,100 |
| 3/11 | 1,228 | 1,233 | 1,199 | 1,211 | -58 | -4.6 | 122,000 |
| 3/8 | 1,261 | 1,302 | 1,259 | 1,269 | -13 | -1.0 | 121,300 |
| 3/7 | 1,390 | 1,404 | 1,265 | 1,282 | -67 | -5.0 | 350,700 |
| 3/6 | 1,462 | 1,462 | 1,336 | 1,349 | +187 | +16.1 | 805,400 |
| 3/5 | 1,134 | 1,167 | 1,126 | 1,162 | +37 | +3.3 | 73,200 |
| 3/4 | 1,114 | 1,129 | 1,111 | 1,125 | +10 | +0.9 | 31,100 |
| 3/1 | 1,128 | 1,130 | 1,113 | 1,115 | -14 | -1.2 | 27,600 |
| 2/29 | 1,132 | 1,135 | 1,121 | 1,129 | -14 | -1.2 | 27,900 |
| 2/28 | 1,147 | 1,160 | 1,138 | 1,143 | -4 | -0.4 | 42,300 |
| 2/27 | 1,152 | 1,153 | 1,140 | 1,147 | -3 | -0.3 | 48,200 |
| 2/26 | 1,156 | 1,163 | 1,144 | 1,150 | +3 | +0.3 | 72,000 |
| 2/22 | 1,118 | 1,148 | 1,108 | 1,147 | +30 | +2.7 | 108,700 |
| 2/21 | 1,090 | 1,122 | 1,090 | 1,117 | +40 | +3.7 | 111,500 |
| 2/20 | 1,065 | 1,090 | 1,065 | 1,077 | +12 | +1.1 | 66,400 |
| 2/19 | 1,052 | 1,065 | 1,049 | 1,065 | +13 | +1.2 | 25,700 |
| 2/16 | 1,043 | 1,054 | 1,034 | 1,052 | +17 | +1.6 | 59,300 |
| 2/15 | 1,052 | 1,052 | 1,027 | 1,035 | -12 | -1.2 | 33,000 |
| 2/14 | 1,039 | 1,051 | 1,034 | 1,047 | +6 | +0.6 | 32,700 |
| 2/13 | 1,048 | 1,048 | 1,035 | 1,041 | -9 | -0.9 | 46,600 |
| 2/9 | 1,058 | 1,063 | 1,048 | 1,050 | -3 | -0.3 | 28,200 |
| 2/8 | 1,048 | 1,060 | 1,045 | 1,053 | +4 | +0.4 | 30,900 |
| 2/7 | 1,051 | 1,056 | 1,048 | 1,049 | -4 | -0.4 | 15,900 |
| 2/6 | 1,068 | 1,068 | 1,050 | 1,053 | -10 | -0.9 | 22,400 |
| 2/5 | 1,066 | 1,070 | 1,057 | 1,063 | +6 | +0.6 | 40,200 |
| 2/2 | 1,056 | 1,058 | 1,049 | 1,057 | +7 | +0.7 | 24,800 |
| 2/1 | 1,054 | 1,056 | 1,048 | 1,050 | -11 | -1.0 | 24,800 |
| 1/31 | 1,068 | 1,068 | 1,053 | 1,061 | -1 | -0.1 | 16,500 |
| 1/30 | 1,060 | 1,065 | 1,058 | 1,062 | +5 | +0.5 | 31,000 |
▶︎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