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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,462 (24/03/06) | 932 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,080 | 1,099 | 1,074 | 1,087 | +11 | +1.0 | 83,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,100 | 1,116 | 1,073 | 1,076 | -20 | -1.8 | 68,100 |
| 11/8 | 1,080 | 1,125 | 1,072 | 1,096 | +24 | +2.2 | 55,600 |
| 11/1 | 1,064 | 1,087 | 1,055 | 1,072 | +22 | +2.1 | 110,900 |
| 10/25 | 1,104 | 1,118 | 1,030 | 1,050 | -54 | -4.9 | 158,400 |
| 10/18 | 1,110 | 1,127 | 1,101 | 1,104 | -6 | -0.5 | 56,900 |
| 10/11 | 1,136 | 1,138 | 1,105 | 1,110 | -28 | -2.5 | 65,300 |
| 10/4 | 1,135 | 1,144 | 1,108 | 1,138 | -27 | -2.3 | 82,700 |
| 9/27 | 1,158 | 1,171 | 1,135 | 1,165 | +40 | +3.6 | 142,500 |
| 9/20 | 1,104 | 1,145 | 1,083 | 1,125 | +21 | +1.9 | 89,900 |
| 9/13 | 1,093 | 1,133 | 1,093 | 1,104 | -32 | -2.8 | 95,100 |
| 9/6 | 1,183 | 1,183 | 1,125 | 1,136 | -43 | -3.7 | 118,700 |
| 8/30 | 1,120 | 1,195 | 1,120 | 1,179 | +59 | +5.3 | 101,900 |
| 8/23 | 1,158 | 1,158 | 1,105 | 1,120 | -8 | -0.7 | 56,000 |
| 8/16 | 1,097 | 1,150 | 1,091 | 1,128 | +47 | +4.4 | 116,500 |
| 8/9 | 1,088 | 1,092 | 932 | 1,081 | -77 | -6.7 | 206,100 |
| 8/2 | 1,248 | 1,287 | 1,158 | 1,158 | -77 | -6.2 | 143,800 |
| 7/26 | 1,260 | 1,260 | 1,202 | 1,235 | -19 | -1.5 | 99,400 |
| 7/19 | 1,237 | 1,292 | 1,237 | 1,254 | +19 | +1.5 | 125,800 |
| 7/12 | 1,235 | 1,256 | 1,216 | 1,235 | -5 | -0.4 | 116,500 |
| 7/5 | 1,285 | 1,297 | 1,235 | 1,240 | -41 | -3.2 | 134,200 |
| 6/28 | 1,215 | 1,293 | 1,212 | 1,281 | +65 | +5.4 | 189,600 |
| 6/21 | 1,157 | 1,232 | 1,129 | 1,216 | +67 | +5.8 | 140,100 |
| 6/14 | 1,105 | 1,155 | 1,101 | 1,149 | +43 | +3.9 | 85,200 |
| 6/7 | 1,128 | 1,132 | 1,089 | 1,106 | -2 | -0.2 | 80,800 |
| 5/31 | 1,099 | 1,108 | 1,060 | 1,108 | +12 | +1.1 | 105,400 |
| 5/24 | 1,154 | 1,179 | 1,066 | 1,096 | -58 | -5.0 | 302,300 |
| 5/17 | 1,247 | 1,250 | 1,145 | 1,154 | -84 | -6.8 | 313,900 |
| 5/10 | 1,216 | 1,252 | 1,211 | 1,238 | +22 | +1.8 | 84,100 |
| 5/2 | 1,220 | 1,226 | 1,202 | 1,216 | -4 | -0.3 | 42,000 |
| 4/26 | 1,199 | 1,238 | 1,190 | 1,220 | +21 | +1.8 | 120,200 |
▶︎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
