！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
1,239
円
(09:35)
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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,250 | 1,250 | 1,237 | 1,237 | 0 | 0.0 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,051 | 1,058 | 1,050 | 1,057 | +5 | +0.5 | 21,100 |
| 1/26 | 1,051 | 1,058 | 1,045 | 1,052 | -2 | -0.2 | 34,700 |
| 1/25 | 1,035 | 1,062 | 1,035 | 1,054 | +39 | +3.8 | 83,200 |
| 1/24 | 1,020 | 1,022 | 1,015 | 1,015 | -5 | -0.5 | 15,000 |
| 1/23 | 1,028 | 1,028 | 1,017 | 1,020 | -1 | -0.1 | 37,400 |
| 1/22 | 1,011 | 1,025 | 1,011 | 1,021 | +15 | +1.5 | 33,700 |
| 1/19 | 1,009 | 1,010 | 1,003 | 1,006 | -1 | -0.1 | 25,900 |
| 1/18 | 1,008 | 1,011 | 1,004 | 1,007 | 0 | 0.0 | 15,800 |
| 1/17 | 1,015 | 1,018 | 1,007 | 1,007 | -4 | -0.4 | 17,100 |
| 1/16 | 1,022 | 1,022 | 1,011 | 1,011 | -11 | -1.1 | 14,600 |
| 1/15 | 1,007 | 1,032 | 1,006 | 1,022 | +11 | +1.1 | 65,900 |
| 1/12 | 1,018 | 1,018 | 1,007 | 1,011 | -3 | -0.3 | 15,400 |
| 1/11 | 1,016 | 1,021 | 1,013 | 1,014 | -2 | -0.2 | 26,300 |
| 1/10 | 1,016 | 1,023 | 1,014 | 1,016 | 0 | 0.0 | 26,400 |
| 1/9 | 1,014 | 1,027 | 1,011 | 1,016 | +7 | +0.7 | 36,900 |
| 1/5 | 1,004 | 1,013 | 1,002 | 1,009 | +7 | +0.7 | 39,400 |
| 1/4 | 994 | 1,002 | 986 | 1,002 | +7 | +0.7 | 31,200 |
| 12/29 | 994 | 999 | 991 | 995 | -1 | -0.1 | 23,900 |
| 12/28 | 990 | 996 | 987 | 996 | +6 | +0.6 | 18,200 |
| 12/27 | 990 | 990 | 983 | 990 | +7 | +0.7 | 35,600 |
| 12/26 | 979 | 986 | 979 | 983 | +4 | +0.4 | 25,400 |
| 12/25 | 983 | 985 | 975 | 979 | -2 | -0.2 | 4,800 |
| 12/22 | 975 | 983 | 975 | 981 | +7 | +0.7 | 19,900 |
| 12/21 | 973 | 980 | 973 | 974 | -5 | -0.5 | 12,500 |
▶︎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