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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,479 | 1,628 | 1,479 | 1,532 | 19,200 |
| 2025/06/12 | 1,472 | 1,508 | 1,472 | 1,479 | 1,300 |
| 2025/06/11 | 1,509 | 1,515 | 1,470 | 1,470 | 1,000 |
| 2025/06/10 | 1,509 | 1,509 | 1,496 | 1,509 | 1,900 |
| 2025/06/09 | 1,466 | 1,504 | 1,466 | 1,486 | 1,500 |
| 2025/06/06 | 1,483 | 1,505 | 1,452 | 1,496 | 2,500 |
| 2025/06/05 | 1,545 | 1,553 | 1,490 | 1,495 | 7,600 |
| 2025/06/04 | 1,595 | 1,595 | 1,545 | 1,545 | 3,600 |
| 2025/06/03 | 1,545 | 1,619 | 1,530 | 1,566 | 9,700 |
| 2025/06/02 | 1,491 | 1,548 | 1,480 | 1,545 | 4,400 |
| 2025/05/30 | 1,490 | 1,524 | 1,474 | 1,490 | 2,200 |
| 2025/05/29 | 1,476 | 1,504 | 1,474 | 1,474 | 3,900 |
| 2025/05/28 | 1,448 | 1,528 | 1,393 | 1,474 | 24,500 |
| 2025/05/27 | 1,408 | 1,470 | 1,390 | 1,418 | 7,100 |
| 2025/05/26 | 1,376 | 1,443 | 1,343 | 1,438 | 19,900 |
| 2025/05/23 | 1,583 | 1,639 | 1,436 | 1,436 | 24,800 |
| 2025/05/22 | 1,595 | 1,837 | 1,587 | 1,595 | 97,800 |
| 2025/05/21 | 1,679 | 2,150 | 1,555 | 1,568 | 188,700 |
| 2025/05/20 | 1,843 | 1,919 | 1,629 | 1,919 | 75,400 |
| 2025/05/19 | 1,283 | 1,573 | 1,278 | 1,573 | 175,700 |
| 2025/05/16 | 1,283 | 1,547 | 1,262 | 1,273 | 372,000 |
| 2025/05/14 | 1,285 | 1,290 | 1,285 | 1,290 | 600 |
| 2025/05/13 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2025/05/12 | 1,281 | 1,309 | 1,281 | 1,295 | 1,700 |
| 2025/05/09 | 1,282 | 1,299 | 1,271 | 1,274 | 1,300 |
| 2025/05/08 | 1,263 | 1,263 | 1,250 | 1,252 | 3,200 |
| 2025/05/07 | 1,247 | 1,249 | 1,247 | 1,249 | 400 |
| 2025/05/02 | 1,265 | 1,293 | 1,247 | 1,247 | 900 |
| 2025/05/01 | 1,269 | 1,328 | 1,241 | 1,265 | 19,300 |
| 2025/04/30 | 1,270 | 1,270 | 1,260 | 1,260 | 600 |
| 2025/04/28 | 1,278 | 1,297 | 1,248 | 1,275 | 1,600 |
| 2025/04/25 | 1,236 | 1,281 | 1,231 | 1,281 | 700 |
| 2025/04/24 | 1,228 | 1,228 | 1,216 | 1,220 | 800 |
| 2025/04/23 | 1,240 | 1,385 | 1,204 | 1,209 | 55,300 |
| 2025/04/22 | 1,202 | 1,239 | 1,202 | 1,212 | 2,000 |
| 2025/04/21 | 1,208 | 1,219 | 1,201 | 1,219 | 1,500 |
| 2025/04/18 | 1,212 | 1,230 | 1,212 | 1,217 | 2,200 |
| 2025/04/17 | 1,242 | 1,537 | 1,178 | 1,202 | 168,000 |
| 2025/04/16 | 1,228 | 1,257 | 1,228 | 1,257 | 700 |
| 2025/04/15 | 1,203 | 1,241 | 1,203 | 1,211 | 800 |
| 2025/04/14 | 1,245 | 1,250 | 1,220 | 1,220 | 1,200 |
| 2025/04/11 | 1,206 | 1,237 | 1,200 | 1,237 | 500 |
| 2025/04/10 | 1,217 | 1,236 | 1,217 | 1,236 | 1,100 |
| 2025/04/09 | 1,195 | 1,195 | 1,181 | 1,181 | 200 |
| 2025/04/08 | 1,150 | 1,223 | 1,140 | 1,223 | 1,300 |
| 2025/04/07 | 1,186 | 1,186 | 1,134 | 1,134 | 1,600 |
| 2025/04/04 | 1,250 | 1,250 | 1,221 | 1,221 | 1,400 |
| 2025/04/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2025/04/02 | 1,251 | 1,254 | 1,250 | 1,253 | 800 |
| 2025/04/01 | 1,251 | 1,251 | 1,251 | 1,251 | 400 |
| 2025/03/31 | 1,286 | 1,286 | 1,251 | 1,251 | 700 |
| 2025/03/28 | 1,268 | 1,279 | 1,261 | 1,261 | 800 |
| 2025/03/27 | 1,258 | 1,258 | 1,258 | 1,258 | 200 |
| 2025/03/26 | 1,270 | 1,270 | 1,254 | 1,257 | 1,700 |
| 2025/03/25 | 1,300 | 1,300 | 1,250 | 1,270 | 1,800 |
| 2025/03/24 | 1,295 | 1,299 | 1,270 | 1,270 | 1,100 |
| 2025/03/21 | 1,283 | 1,295 | 1,273 | 1,295 | 500 |
| 2025/03/19 | 1,283 | 1,283 | 1,261 | 1,283 | 1,500 |
| 2025/03/17 | 1,301 | 1,301 | 1,300 | 1,300 | 200 |
| 2025/03/14 | 1,280 | 1,300 | 1,280 | 1,300 | 600 |
| 2025/03/13 | 1,308 | 1,308 | 1,308 | 1,308 | 100 |
| 2025/03/12 | 1,269 | 1,314 | 1,269 | 1,278 | 400 |
| 2025/03/11 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2025/03/10 | 1,287 | 1,287 | 1,287 | 1,287 | 300 |
| 2025/03/07 | 1,317 | 1,317 | 1,287 | 1,287 | 200 |
| 2025/03/06 | 1,293 | 1,318 | 1,293 | 1,318 | 400 |
| 2025/03/05 | 1,293 | 1,294 | 1,293 | 1,293 | 500 |
| 2025/03/04 | 1,293 | 1,319 | 1,293 | 1,295 | 700 |
| 2025/03/03 | 1,291 | 1,292 | 1,291 | 1,292 | 200 |
| 2025/02/28 | 1,291 | 1,291 | 1,291 | 1,291 | 500 |
| 2025/02/27 | 1,321 | 1,325 | 1,295 | 1,295 | 300 |
| 2025/02/26 | 1,330 | 1,330 | 1,321 | 1,321 | 500 |
| 2025/02/25 | 1,350 | 1,358 | 1,345 | 1,345 | 600 |
| 2025/02/21 | 1,350 | 1,350 | 1,330 | 1,350 | 3,100 |
| 2025/02/20 | 1,326 | 1,350 | 1,325 | 1,350 | 700 |
| 2025/02/19 | 1,331 | 1,332 | 1,331 | 1,331 | 700 |
| 2025/02/18 | 1,334 | 1,345 | 1,331 | 1,331 | 1,500 |
| 2025/02/17 | 1,335 | 1,350 | 1,301 | 1,345 | 2,300 |
| 2025/02/14 | 1,330 | 1,350 | 1,330 | 1,345 | 2,300 |
| 2025/02/13 | 1,305 | 1,330 | 1,300 | 1,330 | 1,200 |
| 2025/02/12 | 1,302 | 1,304 | 1,296 | 1,296 | 800 |
| 2025/02/10 | 1,290 | 1,300 | 1,290 | 1,290 | 600 |
| 2025/02/07 | 1,295 | 1,295 | 1,290 | 1,290 | 1,400 |
| 2025/02/06 | 1,295 | 1,295 | 1,294 | 1,295 | 800 |
| 2025/02/05 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2025/02/04 | 1,280 | 1,280 | 1,270 | 1,280 | 300 |
| 2025/02/03 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2025/01/31 | 1,261 | 1,289 | 1,261 | 1,289 | 400 |
| 2025/01/30 | 1,280 | 1,280 | 1,252 | 1,265 | 500 |
| 2025/01/29 | 1,287 | 1,295 | 1,281 | 1,283 | 800 |
| 2025/01/28 | 1,290 | 1,290 | 1,286 | 1,286 | 500 |
| 2025/01/27 | 1,247 | 1,280 | 1,247 | 1,280 | 500 |
| 2025/01/24 | 1,269 | 1,269 | 1,246 | 1,251 | 2,300 |
| 2025/01/23 | 1,244 | 1,270 | 1,243 | 1,270 | 1,300 |
| 2025/01/22 | 1,239 | 1,262 | 1,209 | 1,259 | 2,500 |
| 2025/01/21 | 1,198 | 1,237 | 1,190 | 1,237 | 600 |
| 2025/01/20 | 1,171 | 1,198 | 1,171 | 1,198 | 600 |
| 2025/01/17 | 1,132 | 1,177 | 1,132 | 1,164 | 1,900 |
| 2025/01/16 | 1,121 | 1,176 | 1,121 | 1,176 | 2,000 |
| 2025/01/15 | 1,108 | 1,135 | 1,094 | 1,120 | 25,900 |
| 2025/01/14 | 1,318 | 1,363 | 1,301 | 1,318 | 4,400 |
| 2025/01/10 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2025/01/09 | 1,320 | 1,350 | 1,320 | 1,348 | 1,100 |
| 2025/01/08 | 1,324 | 1,339 | 1,320 | 1,320 | 400 |
| 2025/01/07 | 1,316 | 1,323 | 1,313 | 1,323 | 1,500 |
| 2025/01/06 | 1,319 | 1,340 | 1,314 | 1,331 | 1,600 |
| 2024/12/30 | 1,301 | 1,329 | 1,301 | 1,319 | 700 |
| 2024/12/27 | 1,301 | 1,301 | 1,301 | 1,301 | 500 |
| 2024/12/26 | 1,300 | 1,312 | 1,300 | 1,312 | 1,400 |
| 2024/12/25 | 1,300 | 1,320 | 1,300 | 1,302 | 2,100 |
| 2024/12/24 | 1,301 | 1,315 | 1,300 | 1,300 | 1,400 |
| 2024/12/23 | 1,321 | 1,321 | 1,300 | 1,301 | 3,000 |
| 2024/12/20 | 1,320 | 1,327 | 1,320 | 1,321 | 1,900 |
| 2024/12/19 | 1,327 | 1,346 | 1,327 | 1,331 | 1,000 |
| 2024/12/18 | 1,340 | 1,349 | 1,335 | 1,349 | 500 |
| 2024/12/17 | 1,323 | 1,342 | 1,321 | 1,333 | 2,100 |
| 2024/12/16 | 1,354 | 1,354 | 1,340 | 1,340 | 800 |
| 2024/12/13 | 1,351 | 1,354 | 1,335 | 1,354 | 1,200 |
| 2024/12/12 | 1,353 | 1,353 | 1,350 | 1,350 | 300 |
| 2024/12/11 | 1,351 | 1,351 | 1,350 | 1,351 | 1,300 |
| 2024/12/10 | 1,374 | 1,374 | 1,350 | 1,363 | 600 |
| 2024/12/09 | 1,344 | 1,344 | 1,344 | 1,344 | 300 |
| 2024/12/06 | 1,346 | 1,346 | 1,344 | 1,344 | 600 |
| 2024/12/05 | 1,369 | 1,369 | 1,346 | 1,350 | 1,100 |
| 2024/12/04 | 1,341 | 1,345 | 1,341 | 1,345 | 500 |
| 2024/12/03 | 1,339 | 1,339 | 1,339 | 1,339 | 200 |
| 2024/12/02 | 1,337 | 1,339 | 1,337 | 1,339 | 400 |
| 2024/11/29 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2024/11/28 | 1,338 | 1,338 | 1,338 | 1,338 | 1,200 |
| 2024/11/27 | 1,342 | 1,379 | 1,337 | 1,337 | 1,600 |
| 2024/11/26 | 1,342 | 1,342 | 1,342 | 1,342 | 1,300 |
| 2024/11/25 | 1,347 | 1,350 | 1,342 | 1,342 | 17,000 |
| 2024/11/22 | 1,351 | 1,351 | 1,350 | 1,350 | 1,600 |
| 2024/11/21 | 1,362 | 1,365 | 1,355 | 1,365 | 600 |
| 2024/11/20 | 1,362 | 1,368 | 1,352 | 1,362 | 1,500 |
| 2024/11/19 | 1,370 | 1,370 | 1,362 | 1,362 | 500 |
| 2024/11/18 | 1,380 | 1,389 | 1,364 | 1,370 | 1,700 |
| 2024/11/15 | 1,412 | 1,412 | 1,385 | 1,386 | 1,800 |
| 2024/11/14 | 1,403 | 1,403 | 1,398 | 1,400 | 2,200 |
| 2024/11/13 | 1,406 | 1,411 | 1,401 | 1,411 | 1,400 |
| 2024/11/12 | 1,407 | 1,410 | 1,403 | 1,403 | 800 |
| 2024/11/11 | 1,408 | 1,408 | 1,405 | 1,405 | 1,400 |
| 2024/11/08 | 1,419 | 1,419 | 1,409 | 1,409 | 400 |
| 2024/11/07 | 1,412 | 1,412 | 1,405 | 1,407 | 2,500 |
| 2024/11/06 | 1,428 | 1,428 | 1,412 | 1,412 | 3,000 |
| 2024/11/05 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 |
| 2024/11/01 | 1,413 | 1,433 | 1,413 | 1,433 | 400 |
| 2024/10/31 | 1,417 | 1,417 | 1,416 | 1,416 | 800 |
| 2024/10/30 | 1,418 | 1,428 | 1,417 | 1,428 | 700 |
| 2024/10/29 | 1,437 | 1,456 | 1,416 | 1,425 | 1,800 |
| 2024/10/28 | 1,409 | 1,427 | 1,409 | 1,427 | 1,100 |
| 2024/10/25 | 1,450 | 1,455 | 1,413 | 1,425 | 2,100 |
| 2024/10/24 | 1,435 | 1,450 | 1,435 | 1,435 | 1,300 |
| 2024/10/23 | 1,463 | 1,463 | 1,431 | 1,432 | 2,000 |
| 2024/10/22 | 1,461 | 1,463 | 1,441 | 1,463 | 1,400 |
| 2024/10/21 | 1,460 | 1,472 | 1,460 | 1,463 | 2,500 |
| 2024/10/18 | 1,468 | 1,470 | 1,441 | 1,470 | 2,400 |
| 2024/10/17 | 1,442 | 1,471 | 1,440 | 1,470 | 4,400 |
| 2024/10/16 | 1,456 | 1,473 | 1,431 | 1,472 | 5,300 |
| 2024/10/15 | 1,460 | 1,474 | 1,438 | 1,474 | 3,700 |
| 2024/10/11 | 1,483 | 1,483 | 1,430 | 1,430 | 5,300 |
| 2024/10/10 | 1,499 | 1,499 | 1,484 | 1,484 | 1,500 |
| 2024/10/09 | 1,528 | 1,528 | 1,500 | 1,500 | 1,300 |
| 2024/10/08 | 1,510 | 1,512 | 1,485 | 1,500 | 5,400 |
| 2024/10/07 | 1,555 | 1,555 | 1,503 | 1,507 | 7,400 |
| 2024/10/04 | 1,552 | 1,571 | 1,536 | 1,538 | 5,600 |
| 2024/10/03 | 1,600 | 1,624 | 1,528 | 1,552 | 18,300 |
| 2024/10/02 | 1,700 | 1,701 | 1,540 | 1,540 | 59,000 |
| 2024/10/01 | 1,682 | 1,720 | 1,626 | 1,675 | 120,800 |
| 2024/09/30 | 1,652 | 1,922 | 1,652 | 1,922 | 63,700 |
| 2024/09/27 | 1,500 | 1,522 | 1,486 | 1,522 | 1,600 |
| 2024/09/26 | 1,528 | 1,537 | 1,486 | 1,500 | 1,600 |
| 2024/09/25 | 1,490 | 1,515 | 1,490 | 1,510 | 1,500 |
| 2024/09/24 | 1,490 | 1,490 | 1,480 | 1,490 | 1,100 |
| 2024/09/20 | 1,498 | 1,498 | 1,472 | 1,478 | 1,200 |
| 2024/09/19 | 1,506 | 1,515 | 1,461 | 1,491 | 2,200 |
| 2024/09/18 | 1,501 | 1,541 | 1,500 | 1,500 | 1,400 |
| 2024/09/17 | 1,539 | 1,539 | 1,470 | 1,481 | 1,500 |
| 2024/09/13 | 1,516 | 1,540 | 1,516 | 1,539 | 1,300 |
| 2024/09/12 | 1,500 | 1,539 | 1,481 | 1,516 | 2,100 |
| 2024/09/11 | 1,571 | 1,571 | 1,453 | 1,470 | 6,500 |
| 2024/09/10 | 1,565 | 1,581 | 1,548 | 1,561 | 2,300 |
| 2024/09/09 | 1,571 | 1,571 | 1,526 | 1,565 | 4,000 |
| 2024/09/06 | 1,690 | 1,690 | 1,585 | 1,585 | 7,300 |
| 2024/09/05 | 1,668 | 1,695 | 1,610 | 1,610 | 9,600 |
| 2024/09/04 | 1,868 | 1,868 | 1,664 | 1,667 | 17,900 |
| 2024/09/03 | 1,878 | 1,969 | 1,810 | 1,908 | 77,300 |
| 2024/09/02 | 1,896 | 2,016 | 1,820 | 2,016 | 68,900 |
| 2024/08/30 | 1,645 | 1,670 | 1,611 | 1,616 | 11,400 |
| 2024/08/29 | 1,643 | 1,709 | 1,634 | 1,645 | 19,700 |
| 2024/08/28 | 1,963 | 1,974 | 1,917 | 1,923 | 7,400 |
| 2024/08/27 | 1,944 | 1,980 | 1,926 | 1,980 | 4,200 |
| 2024/08/26 | 1,857 | 1,920 | 1,856 | 1,920 | 4,400 |
| 2024/08/23 | 1,819 | 1,840 | 1,819 | 1,840 | 1,800 |
| 2024/08/22 | 1,786 | 1,809 | 1,786 | 1,804 | 1,400 |
| 2024/08/21 | 1,789 | 1,789 | 1,786 | 1,789 | 1,000 |
| 2024/08/20 | 1,785 | 1,790 | 1,756 | 1,789 | 1,600 |
| 2024/08/19 | 1,787 | 1,799 | 1,760 | 1,790 | 2,100 |
| 2024/08/16 | 1,767 | 1,789 | 1,696 | 1,752 | 5,300 |
| 2024/08/15 | 1,770 | 1,795 | 1,765 | 1,765 | 2,900 |