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
2021/12/30 1,771 1,840 1,721 1,789 5,900
2021/12/29 1,644 1,948 1,644 1,851 12,000
2021/12/28 1,742 1,752 1,672 1,684 9,900
2021/12/27 1,787 1,787 1,742 1,742 6,600
2021/12/24 1,780 1,848 1,780 1,787 3,600
2021/12/23 1,806 1,867 1,806 1,817 1,300
2021/12/22 1,810 1,822 1,807 1,807 3,200
2021/12/21 1,866 1,866 1,802 1,821 1,400
2021/12/20 1,836 1,859 1,836 1,857 1,000
2021/12/17 1,810 1,869 1,808 1,836 4,300
2021/12/16 1,869 1,869 1,803 1,838 5,800
2021/12/15 1,800 1,863 1,800 1,833 2,600
2021/12/14 1,834 1,903 1,804 1,816 7,100
2021/12/13 1,871 1,883 1,858 1,874 2,700
2021/12/10 1,912 1,912 1,865 1,875 4,000
2021/12/09 1,891 1,940 1,891 1,926 2,900
2021/12/08 1,913 1,929 1,899 1,906 2,700
2021/12/07 1,893 1,913 1,871 1,905 1,600
2021/12/06 1,925 1,925 1,882 1,882 1,900
2021/12/03 1,900 1,930 1,894 1,925 2,600
2021/12/02 1,994 1,994 1,887 1,908 3,600
2021/12/01 2,082 2,082 1,988 1,994 4,500
2021/11/30 2,148 2,148 2,082 2,082 3,600
2021/11/29 2,150 2,184 2,100 2,100 5,700
2021/11/26 2,223 2,223 2,194 2,200 2,500
2021/11/25 2,217 2,221 2,189 2,221 2,900
2021/11/24 2,194 2,236 2,192 2,217 4,700
2021/11/22 2,150 2,181 2,150 2,179 3,100
2021/11/19 2,163 2,163 2,139 2,156 1,400
2021/11/18 2,146 2,160 2,115 2,160 4,100
2021/11/17 2,111 2,154 2,050 2,112 4,800
2021/11/16 2,100 2,131 2,100 2,111 3,800
2021/11/15 2,107 2,157 2,102 2,105 5,300
2021/11/12 2,148 2,169 2,120 2,135 1,900
2021/11/11 2,179 2,195 2,153 2,165 1,800
2021/11/10 2,131 2,161 2,131 2,147 2,100
2021/11/09 2,156 2,170 2,117 2,132 6,000
2021/11/08 2,161 2,191 2,155 2,155 3,500
2021/11/05 2,151 2,198 2,145 2,198 2,600
2021/11/04 2,178 2,182 2,136 2,151 1,600
2021/11/02 2,106 2,155 2,106 2,128 2,400
2021/11/01 2,160 2,160 2,100 2,116 3,700
2021/10/29 2,188 2,188 2,139 2,160 4,200
2021/10/28 2,209 2,209 2,150 2,171 3,300
2021/10/27 2,200 2,200 2,180 2,198 1,800
2021/10/26 2,215 2,220 2,185 2,200 2,500
2021/10/25 2,164 2,209 2,135 2,199 5,200
2021/10/22 2,164 2,197 2,136 2,164 9,400
2021/10/21 2,206 2,270 2,150 2,177 19,900
2021/10/20 2,200 2,200 2,155 2,156 14,000
2021/10/19 2,247 2,247 2,203 2,206 9,900
2021/10/18 2,320 2,320 2,211 2,247 31,300
2021/10/15 2,295 2,425 2,295 2,339 109,100
2021/10/14 2,737 2,801 2,728 2,795 16,800
2021/10/13 2,717 2,717 2,660 2,705 2,400
2021/10/12 2,675 2,747 2,636 2,705 3,800
2021/10/11 2,714 2,716 2,655 2,691 6,100
2021/10/08 2,850 2,890 2,725 2,750 14,200
2021/10/07 2,740 2,847 2,740 2,839 23,100
2021/10/06 2,744 2,765 2,718 2,729 8,300
2021/10/05 2,734 2,739 2,640 2,727 9,700
2021/10/04 2,714 2,785 2,702 2,740 15,700
2021/10/01 2,606 2,664 2,606 2,664 6,100
2021/09/30 2,613 2,675 2,604 2,639 7,400
2021/09/29 2,620 2,648 2,592 2,600 10,400
2021/09/28 2,697 2,718 2,639 2,665 12,400
2021/09/27 2,707 2,736 2,657 2,719 13,500
2021/09/24 2,636 2,725 2,636 2,695 9,800
2021/09/22 2,667 2,690 2,601 2,635 7,400
2021/09/21 2,491 2,665 2,490 2,665 14,300
2021/09/17 2,525 2,589 2,492 2,588 7,300
2021/09/16 2,620 2,620 2,476 2,525 18,100
2021/09/15 2,645 2,651 2,600 2,610 16,100
2021/09/14 2,749 2,755 2,651 2,658 17,600
2021/09/13 2,662 2,730 2,662 2,725 9,500
2021/09/10 2,620 2,710 2,600 2,652 25,100
2021/09/09 2,785 2,785 2,639 2,640 29,200
2021/09/08 2,837 2,840 2,703 2,782 37,300
2021/09/07 2,828 2,867 2,802 2,837 12,900
2021/09/06 2,911 2,944 2,811 2,820 25,900
2021/09/03 2,863 2,996 2,854 2,870 45,100
2021/09/02 3,050 3,090 2,902 2,913 91,300
2021/09/01 3,140 3,300 3,015 3,155 110,600
2021/08/31 2,960 3,185 2,960 3,155 171,700
2021/08/30 2,970 3,045 2,895 3,005 175,100
2021/08/27 2,803 2,900 2,720 2,881 160,900
2021/08/26 3,030 3,075 2,840 2,853 244,000
2021/08/25 3,300 3,325 2,999 3,095 537,400
2021/08/24 3,190 3,565 3,060 3,230 1,728,600
2021/08/23 3,195 3,340 2,930 3,050 1,249,800
2021/08/20 4,315 4,425 3,615 3,615 263,700

このページの先頭へ