KabuInsight

フォーカスシステムズ

4662
プライム/情報･通信業/Focus Systems Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,575.01,607.01,575.01,599.0-6.0-0.37%53,200
2026-03-121,645.01,645.01,598.01,605.0-41.0-2.49%50,500
2026-03-111,668.01,674.01,646.01,646.0-7.0-0.42%46,600
2026-03-101,639.01,675.01,635.01,653.0+28.0+1.72%59,500
2026-03-091,581.01,636.01,579.01,625.0-28.0-1.69%123,800
2026-03-061,642.01,666.01,638.01,653.0-7.0-0.42%78,700
2026-03-051,644.01,673.01,640.01,660.0+75.0+4.73%67,900
2026-03-041,611.01,638.01,573.01,585.0-75.0-4.52%116,200
2026-03-031,665.01,681.01,640.01,660.0-22.0-1.31%125,400
2026-03-021,643.01,699.01,632.01,682.0-1.0-0.06%125,200
2026-02-271,692.01,693.01,674.01,683.0+2.0+0.12%73,600
2026-02-261,654.01,700.01,651.01,681.0+41.0+2.50%64,900
2026-02-251,630.01,655.01,623.01,640.0-4.0-0.24%86,700
2026-02-241,654.01,654.01,632.01,644.0-29.0-1.73%86,000
2026-02-201,703.01,717.01,666.01,673.0-37.0-2.16%91,100
2026-02-191,738.01,738.01,688.01,710.0-10.0-0.58%118,900
2026-02-181,732.01,735.01,706.01,720.0-36.0-2.05%100,400
2026-02-171,790.01,814.01,742.01,756.0-18.0-1.01%109,200
2026-02-161,709.01,782.01,703.01,774.0+36.0+2.07%156,200
2026-02-131,865.01,874.01,736.01,738.0-127.0-6.81%242,000
2026-02-121,848.01,880.01,838.01,865.0+35.0+1.91%122,600
2026-02-101,782.01,838.01,777.01,830.0+65.0+3.68%71,600
2026-02-091,785.01,791.01,761.01,765.0+8.0+0.46%68,300
2026-02-061,791.01,792.01,745.01,757.0-70.0-3.83%128,200
2026-02-051,788.01,831.01,778.01,827.0+39.0+2.18%71,000
2026-02-041,830.01,839.01,788.01,788.0-57.0-3.09%132,000
2026-02-031,834.01,850.01,819.01,845.0+31.0+1.71%64,300
2026-02-021,828.01,849.01,803.01,814.0-21.0-1.14%90,700
2026-01-301,822.01,848.01,801.01,835.0+13.0+0.71%115,400
2026-01-291,825.01,831.01,807.01,822.0-16.0-0.87%83,600
2026-01-281,835.01,839.01,820.01,838.0-9.0-0.49%51,800
2026-01-271,818.01,848.01,813.01,847.0+21.0+1.15%66,300
2026-01-261,862.01,862.01,807.01,826.0-74.0-3.89%179,200
2026-01-231,897.01,922.01,883.01,900.0+15.0+0.80%66,200
2026-01-221,885.01,893.01,851.01,885.0+7.0+0.37%79,100
2026-01-211,870.01,894.01,850.01,878.0-38.0-1.98%114,400
2026-01-201,946.01,946.01,894.01,916.0-2.0-0.10%94,500
2026-01-191,931.01,951.01,914.01,918.0+27.0+1.43%145,900
2026-01-161,924.01,942.01,878.01,891.0-32.0-1.66%92,500
2026-01-151,860.01,932.01,856.01,923.0+69.0+3.72%132,000
2026-01-141,846.01,878.01,828.01,854.0-2.0-0.11%174,000
2026-01-131,876.01,876.01,831.01,856.0+20.0+1.09%172,200
2026-01-091,820.01,852.01,811.01,836.0+11.0+0.60%112,300
2026-01-081,848.01,866.01,825.01,825.0-12.0-0.65%100,500
2026-01-071,820.01,849.01,796.01,837.0+13.0+0.71%107,600
2026-01-061,804.01,824.01,795.01,824.0+34.0+1.90%86,600
2026-01-051,790.01,828.01,786.01,790.0-25.0-1.38%185,100
2025-12-301,828.01,852.01,811.01,815.0-26.0-1.41%94,400
2025-12-291,824.01,866.01,820.01,841.0+4.0+0.22%71,900
2025-12-261,847.01,872.01,824.01,837.0+6.0+0.33%152,200
2025-12-251,799.01,845.01,791.01,831.0+31.0+1.72%90,600
2025-12-241,830.01,834.01,769.01,800.0-29.0-1.59%170,000
2025-12-231,866.01,913.01,823.01,829.0-38.0-2.04%338,600
2025-12-221,903.01,916.01,860.01,867.0-37.0-1.94%131,300
2025-12-191,834.01,904.01,832.01,904.0+70.0+3.82%154,700
2025-12-181,845.01,873.01,820.01,834.0-16.0-0.86%134,200
2025-12-171,868.01,877.01,816.01,850.0-1.0-0.05%217,600
2025-12-161,940.01,972.01,840.01,851.0-18.0-0.96%508,400
2025-12-151,906.01,932.01,849.01,869.0-49.0-2.55%324,400
2025-12-121,998.02,005.01,912.01,918.0-69.0-3.47%332,800
2025-12-111,970.02,056.01,925.01,987.0+11.0+0.56%750,100
2025-12-102,080.02,080.01,900.01,976.0-108.0-5.18%855,500
2025-12-092,115.02,249.01,974.02,084.0-61.0-2.84%1,798,000
2025-12-081,937.02,237.01,918.02,145.0+308.0+16.77%1,746,600
2025-12-051,820.01,840.01,795.01,837.0+26.0+1.44%64,900
2025-12-041,789.01,816.01,772.01,811.0+36.0+2.03%63,100
2025-12-031,738.01,797.01,738.01,775.0+35.0+2.01%68,000
2025-12-021,726.01,746.01,691.01,740.0+24.0+1.40%61,000
2025-12-011,758.01,764.01,712.01,716.0-42.0-2.39%71,800
2025-11-281,765.01,781.01,745.01,758.0-16.0-0.90%28,900
2025-11-271,809.01,810.01,766.01,774.0-26.0-1.44%44,600
2025-11-261,773.01,802.01,771.01,800.0+31.0+1.75%94,000
2025-11-251,795.01,795.01,754.01,769.0-14.0-0.79%42,600
2025-11-211,690.01,798.01,679.01,783.0+76.0+4.45%95,700
2025-11-201,733.01,757.01,702.01,707.0-10.0-0.58%57,900
2025-11-191,717.01,745.01,693.01,717.00.00.00%55,500
2025-11-181,728.01,737.01,705.01,717.0-29.0-1.66%59,900
2025-11-171,702.01,753.01,701.01,746.0+124.0+7.64%135,700
2025-11-141,645.01,655.01,619.01,622.0-34.0-2.05%46,400
2025-11-131,645.01,673.01,640.01,656.0+9.0+0.55%33,300
2025-11-121,615.01,669.01,615.01,647.0+35.0+2.17%20,700
2025-11-111,623.01,623.01,598.01,612.0-3.0-0.19%23,500
2025-11-101,601.01,621.01,601.01,615.0+14.0+0.87%13,900
2025-11-071,592.01,606.01,587.01,601.0+2.0+0.13%12,500
2025-11-061,586.01,619.01,582.01,599.0+25.0+1.59%21,400
2025-11-051,600.01,608.01,555.01,574.0-42.0-2.60%23,000
2025-11-041,611.01,639.01,606.01,616.0-3.0-0.19%16,300
2025-10-311,603.01,623.01,594.01,619.0+20.0+1.25%27,800
2025-10-301,599.01,620.01,588.01,599.00.00.00%43,000
2025-10-291,639.01,640.01,599.01,599.0-45.0-2.74%35,100
2025-10-281,686.01,689.01,636.01,644.0-58.0-3.41%22,900
2025-10-271,697.01,710.01,686.01,702.0+23.0+1.37%37,600
2025-10-241,668.01,679.01,652.01,679.0+16.0+0.96%17,200
2025-10-231,630.01,666.01,624.01,663.0+17.0+1.03%23,500
2025-10-221,595.01,646.01,595.01,646.0+49.0+3.07%43,500
2025-10-211,610.01,615.01,592.01,597.0+3.0+0.19%18,100
2025-10-201,555.01,594.01,555.01,594.0+51.0+3.31%17,900
2025-10-171,558.01,570.01,540.01,543.0-28.0-1.78%19,700
2025-10-161,609.01,609.01,571.01,571.0-21.0-1.32%14,500
2025-10-151,554.01,592.01,552.01,592.0+43.0+2.78%15,200
2025-10-141,552.01,585.01,541.01,549.0-41.0-2.58%34,900
2025-10-101,571.01,610.01,564.01,590.0-10.0-0.63%49,500
2025-10-091,590.01,624.01,579.01,600.0+2.0+0.13%32,500
2025-10-081,627.01,643.01,590.01,598.0-41.0-2.50%36,200
2025-10-071,660.01,660.01,626.01,639.0-21.0-1.27%37,700
2025-10-061,631.01,660.01,624.01,660.0+59.0+3.69%43,500
2025-10-031,580.01,614.01,580.01,601.0+29.0+1.84%20,000
2025-10-021,600.01,607.01,572.01,572.0+7.0+0.45%30,100
2025-10-011,593.01,601.01,563.01,565.0-39.0-2.43%35,500
2025-09-301,631.01,642.01,599.01,604.0-28.0-1.72%21,000
2025-09-291,644.01,644.01,615.01,632.0-11.0-0.67%18,400
2025-09-261,606.01,645.01,606.01,643.0+26.0+1.61%31,700
2025-09-251,625.01,625.01,603.01,617.0-8.0-0.49%22,400
2025-09-241,643.01,643.01,611.01,625.0-6.0-0.37%25,600
2025-09-221,639.01,655.01,626.01,631.0-6.0-0.37%19,600
2025-09-191,609.01,638.01,595.01,637.0+40.0+2.50%46,700
2025-09-181,576.01,609.01,576.01,597.0+22.0+1.40%30,800
2025-09-171,606.01,608.01,570.01,575.0-49.0-3.02%54,500
2025-09-161,641.01,641.01,610.01,624.0-20.0-1.22%40,200
2025-09-121,668.01,668.01,642.01,644.0——19,400

直近120営業日分を表示