フォーカス・ユニバーサルの株価時系列・推移
- 52週高値
- 210.00（2025/10/27）
- 52週安値
- 1.79（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 4.12 | 4.25 | 3.88 | 3.97 | 18,846 | 3.97 |
| 2026/10/9 | 4.45 | 4.48 | 4.01 | 4.17 | 45,280 | 4.17 |
| 2026/10/8 | 4.59 | 4.60 | 4.23 | 4.44 | 28,939 | 4.44 |
| 2026/10/7 | 4.33 | 4.76 | 4.31 | 4.51 | 43,473 | 4.51 |
| 2026/10/6 | 4.68 | 4.68 | 4.17 | 4.26 | 19,715 | 4.26 |
| 2026/10/5 | 4.31 | 4.66 | 4.26 | 4.32 | 11,923 | 4.32 |
| 2026/10/2 | 4.44 | 4.56 | 4.25 | 4.39 | 16,505 | 4.39 |
| 2026/10/1 | 4.50 | 4.72 | 4.17 | 4.50 | 39,634 | 4.50 |
| 2026/9/30 | 4.70 | 4.78 | 4.15 | 4.15 | 42,598 | 4.15 |
| 2026/9/29 | 4.87 | 4.91 | 4.70 | 4.76 | 12,902 | 4.76 |
| 2026/9/28 | 4.50 | 5.00 | 4.40 | 4.98 | 41,437 | 4.98 |
| 2026/9/25 | 4.73 | 4.76 | 4.51 | 4.52 | 18,623 | 4.52 |
| 2026/9/24 | 4.69 | 4.96 | 4.66 | 4.73 | 38,010 | 4.73 |
| 2026/9/23 | 4.64 | 4.82 | 4.53 | 4.82 | 31,060 | 4.82 |
| 2026/9/22 | 4.73 | 4.74 | 4.50 | 4.66 | 62,380 | 4.66 |
| 2026/9/21 | 5.11 | 5.11 | 4.73 | 4.79 | 108,586 | 4.79 |
| 2026/9/18 | 5.36 | 5.36 | 5.08 | 5.11 | 27,052 | 5.11 |
| 2026/9/17 | 5.06 | 5.37 | 5.05 | 5.28 | 62,444 | 5.28 |
| 2026/9/16 | 5.33 | 5.44 | 5.04 | 5.18 | 59,010 | 5.18 |
| 2026/9/15 | 5.52 | 5.55 | 5.27 | 5.38 | 47,362 | 5.38 |
1〜20/239件
