日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フューチャーリンクネットワーク(9241)の株価時系列情報

フューチャーリンクネットワーク(9241)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 1,387 1,450 1,361 1,438 1,100
2026/07/30 1,386 1,400 1,357 1,357 800
2026/07/29 1,400 1,400 1,350 1,356 1,400
2026/07/28 1,439 1,439 1,392 1,392 1,400
2026/07/27 1,427 1,427 1,425 1,426 1,100
2026/07/24 1,426 1,426 1,425 1,425 300
2026/07/23 1,409 1,409 1,409 1,409 100
2026/07/22 1,392 1,410 1,350 1,410 1,300
2026/07/21 1,430 1,430 1,392 1,392 500
2026/07/17 1,403 1,403 1,390 1,400 700
2026/07/16 1,464 1,464 1,402 1,403 2,300
2026/07/15 1,475 1,500 1,450 1,464 2,000
2026/07/14 1,460 1,475 1,460 1,475 1,100
2026/07/13 1,430 1,440 1,430 1,440 1,000
2026/07/10 1,419 1,427 1,404 1,427 400
2026/07/09 1,406 1,406 1,390 1,390 300
2026/07/08 1,387 1,417 1,377 1,377 1,700
2026/07/07 1,350 1,397 1,350 1,397 800
2026/07/06 1,396 1,396 1,350 1,350 3,600
2026/07/03 1,340 1,341 1,340 1,341 900
2026/07/02 1,340 1,340 1,335 1,340 800
2026/07/01 1,325 1,325 1,320 1,320 300
2026/06/30 1,330 1,330 1,320 1,330 1,200
2026/06/29 1,329 1,330 1,325 1,330 1,100
2026/06/26 1,280 1,299 1,280 1,299 1,100
2026/06/25 1,230 1,280 1,230 1,280 1,900
2026/06/24 1,200 1,200 1,194 1,194 500
2026/06/23 1,213 1,213 1,184 1,200 500
2026/06/22 1,221 1,221 1,181 1,183 800
2026/06/19 1,250 1,250 1,220 1,220 600
2026/06/18 1,200 1,220 1,200 1,220 1,000
2026/06/17 1,183 1,200 1,183 1,200 500
2026/06/16 1,209 1,210 1,183 1,183 3,100
2026/06/15 1,230 1,230 1,202 1,202 2,200
2026/06/12 1,255 1,261 1,218 1,218 1,300
2026/06/10 1,221 1,225 1,221 1,225 600
2026/06/09 1,257 1,257 1,219 1,219 1,000
2026/06/08 1,255 1,255 1,255 1,255 600
2026/06/05 1,230 1,235 1,223 1,225 1,200
2026/06/04 1,261 1,261 1,213 1,238 2,600
2026/06/03 1,231 1,231 1,231 1,231 200
2026/06/02 1,240 1,260 1,226 1,231 1,300
2026/06/01 1,250 1,252 1,222 1,250 2,000
2026/05/29 1,278 1,278 1,250 1,251 400
2026/05/28 1,251 1,260 1,239 1,260 1,700
2026/05/27 1,325 1,325 1,250 1,251 3,500
2026/05/26 1,352 1,353 1,352 1,352 300
2026/05/25 1,314 1,368 1,310 1,368 1,000
2026/05/22 1,301 1,313 1,301 1,306 300
2026/05/21 1,330 1,330 1,301 1,301 1,700
2026/05/20 1,300 1,300 1,300 1,300 2,800
2026/05/19 1,301 1,315 1,301 1,315 400
2026/05/18 1,332 1,332 1,300 1,301 500
2026/05/15 1,316 1,316 1,292 1,302 700
2026/05/14 1,327 1,350 1,316 1,316 1,800
2026/05/13 1,370 1,374 1,325 1,338 1,300
2026/05/12 1,358 1,370 1,343 1,370 800
2026/05/11 1,355 1,380 1,355 1,379 700
2026/05/08 1,350 1,350 1,350 1,350 400
2026/05/07 1,358 1,358 1,350 1,358 1,100
2026/05/01 1,363 1,375 1,358 1,358 1,400
2026/04/30 1,388 1,392 1,361 1,361 700
2026/04/28 1,360 1,399 1,360 1,399 800
2026/04/27 1,369 1,369 1,352 1,353 900
2026/04/24 1,370 1,370 1,369 1,369 400
2026/04/23 1,345 1,349 1,340 1,340 700
2026/04/22 1,348 1,362 1,348 1,362 200
2026/04/21 1,336 1,360 1,336 1,347 600
2026/04/20 1,353 1,353 1,336 1,336 500
2026/04/17 1,326 1,326 1,320 1,323 1,200
2026/04/16 1,332 1,354 1,319 1,326 800
2026/04/15 1,325 1,345 1,322 1,332 1,600
2026/04/14 1,338 1,368 1,325 1,325 1,100
2026/04/13 1,348 1,348 1,338 1,338 800
2026/04/10 1,380 1,380 1,342 1,346 1,100
2026/04/09 1,384 1,384 1,354 1,369 500
2026/04/08 1,341 1,380 1,341 1,380 300
2026/04/07 1,346 1,394 1,324 1,346 600
2026/04/06 1,313 1,367 1,313 1,367 500
2026/04/03 1,313 1,355 1,308 1,322 2,200
2026/03/27 1,407 1,407 1,374 1,376 2,500
2026/03/26 1,403 1,407 1,395 1,395 2,900
2026/03/25 1,420 1,420 1,397 1,405 1,200
2026/03/24 1,390 1,420 1,390 1,400 1,000
2026/03/23 1,420 1,420 1,386 1,386 1,800
2026/03/19 1,417 1,425 1,391 1,420 1,900
2026/03/18 1,401 1,404 1,401 1,401 1,000
2026/03/17 1,413 1,414 1,411 1,411 1,100
2026/03/16 1,418 1,436 1,411 1,436 400
2026/03/13 1,411 1,440 1,411 1,438 400
2026/03/12 1,414 1,439 1,414 1,439 1,300
2026/03/11 1,418 1,433 1,407 1,432 1,900
2026/03/10 1,400 1,459 1,400 1,459 800
2026/03/09 1,469 1,481 1,380 1,399 5,600
2026/03/06 1,471 1,535 1,470 1,470 900
2026/03/05 1,472 1,550 1,470 1,550 800
2026/03/04 1,513 1,513 1,440 1,510 4,200
2026/03/03 1,567 1,567 1,511 1,553 2,000
2026/03/02 1,566 1,595 1,565 1,595 1,100
2026/02/27 1,601 1,602 1,562 1,575 6,500
2026/02/26 1,599 1,641 1,598 1,641 4,400
2026/02/25 1,628 1,652 1,604 1,615 1,300
2026/02/24 1,629 1,629 1,608 1,608 1,600
2026/02/20 1,638 1,668 1,632 1,634 500
2026/02/19 1,636 1,651 1,634 1,643 900
2026/02/18 1,706 1,725 1,651 1,651 2,000
2026/02/17 1,639 1,958 1,585 1,666 45,600
2026/02/16 1,607 1,679 1,600 1,679 900
2026/02/13 1,697 1,697 1,618 1,618 500
2026/02/12 1,691 1,691 1,691 1,691 100
2026/02/10 1,628 1,651 1,620 1,651 2,200
2026/02/09 1,655 1,655 1,627 1,627 1,100
2026/02/06 1,654 1,655 1,627 1,632 1,600
2026/02/05 1,655 1,666 1,655 1,656 700
2026/02/04 1,661 1,661 1,652 1,652 300
2026/02/02 1,704 1,704 1,690 1,690 700
2026/01/30 1,744 1,744 1,744 1,744 100
2026/01/29 1,704 1,704 1,704 1,704 100
2026/01/28 1,716 1,717 1,716 1,716 400
2026/01/27 1,747 1,747 1,736 1,736 700
2026/01/26 1,747 1,807 1,747 1,749 1,200
2026/01/23 1,819 1,841 1,801 1,802 600
2026/01/22 1,751 1,779 1,713 1,779 600
2026/01/21 1,800 1,800 1,791 1,791 200
2026/01/20 1,895 1,895 1,819 1,835 5,300
2026/01/19 1,709 1,999 1,709 1,855 19,200
2026/01/16 1,629 1,905 1,620 1,718 10,000
2026/01/15 1,697 1,697 1,645 1,645 1,900
2026/01/14 1,663 1,703 1,663 1,668 1,600
2026/01/13 1,775 1,775 1,700 1,700 2,500
2026/01/09 1,738 1,787 1,738 1,746 1,900
2026/01/08 1,695 2,013 1,695 1,741 20,700
2026/01/07 1,695 1,695 1,671 1,694 900
2026/01/06 1,681 1,681 1,660 1,660 1,100
2026/01/05 1,646 1,681 1,624 1,681 1,600
2025/12/30 1,633 1,646 1,623 1,646 900
2025/12/29 1,640 1,650 1,623 1,650 900
2025/12/26 1,670 1,677 1,628 1,640 8,400
2025/12/25 1,718 1,718 1,650 1,670 4,100
2025/12/24 1,690 1,720 1,680 1,701 1,500
2025/12/23 1,707 1,707 1,680 1,690 1,200
2025/12/22 1,767 1,767 1,708 1,708 800
2025/12/19 1,784 1,784 1,727 1,727 1,400
2025/12/18 1,780 1,784 1,780 1,784 300
2025/12/17 1,714 1,780 1,615 1,763 5,500
2025/12/16 1,739 1,739 1,711 1,730 1,900
2025/12/15 1,745 1,785 1,712 1,739 2,000
2025/12/12 1,757 1,802 1,757 1,762 1,700
2025/12/11 1,867 1,870 1,768 1,796 1,800
2025/12/10 1,882 1,894 1,860 1,868 1,900
2025/12/09 1,908 1,920 1,896 1,916 1,800
2025/12/08 1,914 1,924 1,908 1,909 1,500
2025/12/05 1,912 1,935 1,907 1,927 1,900
2025/12/04 1,950 1,950 1,915 1,920 2,100
2025/12/03 1,940 1,959 1,894 1,955 3,000
2025/12/02 2,077 2,077 1,941 1,941 13,900
2025/12/01 2,162 2,162 2,069 2,091 6,000
2025/11/28 2,165 2,217 2,111 2,212 1,900
2025/11/27 2,070 2,165 2,009 2,165 3,200
2025/11/26 2,060 2,090 2,010 2,070 5,500
2025/11/25 2,064 2,064 2,008 2,044 2,100
2025/11/21 1,998 2,071 1,998 2,021 3,100
2025/11/20 2,022 2,071 2,002 2,016 5,300
2025/11/19 2,062 2,093 2,018 2,018 4,900
2025/11/18 2,196 2,196 2,045 2,092 12,100
2025/11/17 2,242 2,380 2,171 2,171 8,000
2025/11/14 2,266 2,300 2,226 2,257 5,800
2025/11/13 2,321 2,465 2,300 2,306 19,100
2025/11/12 2,197 2,650 2,163 2,290 88,600
2025/11/11 2,257 2,257 2,199 2,199 600
2025/11/10 2,218 2,260 2,161 2,258 2,700
2025/11/07 2,100 2,224 2,100 2,218 5,700
2025/11/06 2,100 2,222 2,100 2,127 14,200
2025/11/05 2,200 2,230 2,081 2,099 17,400
2025/11/04 2,170 2,319 2,170 2,223 11,900
2025/10/31 2,078 2,201 2,078 2,170 6,700
2025/10/30 2,080 2,160 2,066 2,111 7,200
2025/10/29 2,154 2,242 2,090 2,106 17,100
2025/10/28 2,283 2,448 2,157 2,203 47,000
2025/10/27 2,016 2,440 2,016 2,380 63,100
2025/10/24 2,100 2,100 2,010 2,010 7,600
2025/10/23 2,200 2,216 2,080 2,085 11,200
2025/10/22 2,052 2,313 2,031 2,173 39,600
2025/10/21 2,065 2,136 2,026 2,026 8,800
2025/10/20 2,067 2,150 2,019 2,083 12,900
2025/10/17 2,090 2,090 2,017 2,017 3,700
2025/10/16 2,004 2,133 1,956 2,091 12,900
2025/10/15 2,060 2,238 2,060 2,104 11,100
2025/10/14 2,098 2,103 2,043 2,072 5,100
2025/10/10 2,141 2,250 2,113 2,146 8,100
2025/10/09 2,211 2,211 2,134 2,134 6,500
2025/10/08 2,255 2,315 2,222 2,222 5,200
2025/10/07 2,354 2,354 2,272 2,289 5,100
2025/10/06 2,270 2,354 2,266 2,354 6,000
2025/10/03 2,313 2,339 2,278 2,291 6,400
2025/10/02 2,313 2,363 2,208 2,354 10,300
2025/10/01 2,341 2,341 2,226 2,338 7,800
2025/09/30 2,284 2,345 2,235 2,311 12,900
2025/09/29 2,445 2,470 2,261 2,266 17,400
2025/09/26 2,257 2,481 2,257 2,436 45,200

このページの先頭へ