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
2023/12/29 1,370 1,410 1,370 1,400 1,200
2023/12/28 1,353 1,353 1,353 1,353 700
2023/12/27 1,361 1,366 1,330 1,353 3,800
2023/12/26 1,318 1,331 1,318 1,331 500
2023/12/25 1,379 1,379 1,377 1,378 600
2023/12/21 1,389 1,389 1,332 1,352 1,100
2023/12/20 1,352 1,380 1,352 1,380 1,300
2023/12/19 1,370 1,390 1,370 1,370 1,100
2023/12/15 1,346 1,370 1,346 1,370 300
2023/12/14 1,336 1,374 1,336 1,345 800
2023/12/13 1,338 1,350 1,338 1,350 400
2023/12/12 1,350 1,350 1,334 1,338 400
2023/12/11 1,350 1,400 1,350 1,380 500
2023/12/08 1,380 1,380 1,380 1,380 200
2023/12/07 1,400 1,400 1,385 1,385 300
2023/12/06 1,385 1,400 1,382 1,400 800
2023/12/05 1,320 1,404 1,320 1,400 1,700
2023/12/04 1,350 1,350 1,303 1,320 1,600
2023/12/01 1,384 1,384 1,350 1,350 600
2023/11/30 1,384 1,384 1,384 1,384 200
2023/11/29 1,400 1,400 1,354 1,384 900
2023/11/28 1,379 1,409 1,376 1,400 500
2023/11/27 1,368 1,409 1,324 1,409 2,800
2023/11/24 1,400 1,400 1,350 1,370 3,200
2023/11/22 1,347 1,410 1,347 1,410 1,300
2023/11/21 1,302 1,348 1,290 1,348 800
2023/11/20 1,300 1,335 1,300 1,330 2,100
2023/11/17 1,293 1,317 1,263 1,305 1,600
2023/11/16 1,302 1,302 1,221 1,240 3,000
2023/11/15 1,251 1,274 1,251 1,272 1,700
2023/11/14 1,304 1,304 1,301 1,301 300
2023/11/10 1,305 1,305 1,300 1,304 1,300
2023/11/09 1,311 1,335 1,305 1,335 300
2023/11/08 1,366 1,380 1,340 1,341 2,600
2023/11/07 1,320 1,341 1,320 1,341 700
2023/11/06 1,350 1,366 1,286 1,286 4,400
2023/11/02 1,272 1,272 1,260 1,260 700
2023/11/01 1,269 1,290 1,258 1,271 1,200
2023/10/31 1,252 1,299 1,252 1,299 1,100
2023/10/30 1,290 1,290 1,270 1,280 500
2023/10/27 1,270 1,289 1,267 1,270 900
2023/10/26 1,371 1,371 1,266 1,267 3,800
2023/10/25 1,229 1,439 1,229 1,350 14,600
2023/10/24 1,269 1,270 1,190 1,223 2,700
2023/10/23 1,278 1,294 1,278 1,279 1,700
2023/10/20 1,300 1,309 1,271 1,278 4,100
2023/10/19 1,295 1,330 1,291 1,316 2,400
2023/10/18 1,333 1,362 1,260 1,319 5,700
2023/10/17 1,352 1,386 1,347 1,347 2,000
2023/10/16 1,478 1,479 1,351 1,352 9,000
2023/10/13 1,467 1,498 1,416 1,421 7,600
2023/10/12 1,477 1,477 1,438 1,470 1,100
2023/10/11 1,445 1,498 1,434 1,477 4,400
2023/10/10 1,466 1,502 1,453 1,463 7,900
2023/10/06 1,400 1,470 1,400 1,443 4,400
2023/10/05 1,419 1,422 1,383 1,419 2,500
2023/10/04 1,380 1,438 1,352 1,400 8,700
2023/10/03 1,451 1,470 1,402 1,412 7,000
2023/10/02 1,455 1,455 1,411 1,421 3,900
2023/09/29 1,436 1,488 1,401 1,485 10,900
2023/09/28 1,501 1,520 1,411 1,416 28,800
2023/09/27 1,468 1,700 1,468 1,501 244,000
2023/09/26 1,440 1,440 1,365 1,416 19,100
2023/09/25 1,306 1,486 1,300 1,457 50,700
2023/09/22 1,338 1,375 1,327 1,357 11,500
2023/09/21 1,452 1,452 1,345 1,379 14,600
2023/09/20 1,397 1,430 1,386 1,430 25,700
2023/09/19 1,528 1,528 1,439 1,441 49,900
2023/09/15 1,617 1,622 1,497 1,504 182,700
2023/09/14 2,844 2,894 1,894 1,897 864,900
2023/09/13 1,880 2,394 1,800 2,394 239,400
2023/09/12 1,880 2,149 1,753 1,994 359,100
2023/09/11 1,548 1,982 1,480 1,982 483,900
2023/09/08 1,640 1,788 1,529 1,582 116,400
2023/09/07 1,463 1,756 1,433 1,756 33,500
2023/09/06 1,426 1,456 1,411 1,456 2,200
2023/09/05 1,456 1,456 1,456 1,456 100
2023/09/04 1,470 1,470 1,456 1,456 700
2023/09/01 1,467 1,467 1,440 1,456 2,200
2023/08/31 1,420 1,456 1,401 1,456 2,600
2023/08/30 1,406 1,406 1,380 1,400 2,700
2023/08/29 1,367 1,406 1,367 1,406 2,500
2023/08/28 1,402 1,402 1,350 1,362 1,200
2023/08/25 1,399 1,399 1,372 1,372 800
2023/08/24 1,375 1,396 1,366 1,396 1,800
2023/08/23 1,405 1,405 1,405 1,405 100
2023/08/22 1,337 1,377 1,337 1,377 600
2023/08/21 1,293 1,362 1,293 1,340 2,200
2023/08/18 1,294 1,294 1,294 1,294 300
2023/08/17 1,269 1,311 1,269 1,294 1,000
2023/08/16 1,261 1,299 1,231 1,299 3,100
2023/08/15 1,296 1,319 1,289 1,289 2,800
2023/08/14 1,262 1,359 1,262 1,291 1,400
2023/08/10 1,281 1,281 1,226 1,226 1,700
2023/08/08 1,309 1,336 1,309 1,311 1,600
2023/08/07 1,338 1,339 1,338 1,339 500
2023/08/04 1,348 1,355 1,338 1,338 900
2023/08/03 1,306 1,344 1,306 1,344 800
2023/08/02 1,320 1,322 1,296 1,302 900
2023/08/01 1,351 1,373 1,350 1,350 700
2023/07/31 1,295 1,354 1,295 1,330 23,700
2023/07/28 1,298 1,313 1,298 1,311 1,700
2023/07/27 1,315 1,315 1,301 1,301 500
2023/07/26 1,320 1,320 1,311 1,311 700
2023/07/25 1,355 1,355 1,319 1,319 1,000
2023/07/24 1,354 1,354 1,318 1,327 6,500
2023/07/21 1,354 1,355 1,311 1,324 1,300
2023/07/20 1,299 1,331 1,290 1,324 5,700
2023/07/19 1,320 1,338 1,307 1,325 1,800
2023/07/18 1,291 1,331 1,288 1,331 4,200
2023/07/14 1,339 1,358 1,298 1,321 1,600
2023/07/13 1,318 1,378 1,302 1,329 1,300
2023/07/12 1,319 1,331 1,292 1,322 3,500
2023/07/11 1,341 1,372 1,324 1,350 6,000
2023/07/10 1,401 1,401 1,371 1,371 200
2023/07/07 1,282 1,391 1,260 1,391 7,100
2023/07/06 1,437 1,437 1,340 1,340 10,800
2023/07/05 1,475 1,475 1,402 1,442 6,200
2023/07/04 1,520 1,541 1,430 1,480 12,500
2023/07/03 1,456 1,516 1,456 1,514 10,600
2023/06/30 1,452 1,515 1,436 1,463 16,400
2023/06/29 1,461 1,462 1,422 1,422 1,500
2023/06/28 1,414 1,487 1,413 1,431 8,500
2023/06/27 1,431 1,459 1,404 1,413 5,200
2023/06/26 1,450 1,457 1,405 1,431 18,200
2023/06/23 1,416 1,587 1,391 1,520 48,000
2023/06/22 1,461 1,502 1,401 1,401 14,400
2023/06/21 1,477 1,526 1,453 1,464 19,700
2023/06/20 1,426 1,590 1,426 1,501 80,200
2023/06/19 1,478 1,478 1,375 1,420 27,400
2023/06/16 1,427 1,477 1,417 1,441 34,100
2023/06/15 1,550 1,562 1,431 1,431 49,500
2023/06/14 1,660 1,660 1,504 1,510 95,900
2023/06/13 1,930 2,120 1,640 1,660 748,500
2023/06/12 1,570 1,930 1,405 1,930 721,600
2023/06/09 1,711 1,840 1,432 1,530 904,000
2023/06/08 1,671 1,671 1,671 1,671 6,000
2023/06/07 1,137 1,371 1,137 1,371 267,500
2023/06/06 1,072 1,072 1,071 1,071 500
2023/06/05 1,066 1,102 1,066 1,102 400
2023/06/02 1,081 1,081 1,064 1,065 800
2023/05/31 1,065 1,080 1,065 1,080 200
2023/05/30 1,065 1,065 1,065 1,065 400
2023/05/29 1,078 1,078 1,067 1,067 300
2023/05/26 1,101 1,101 1,101 1,101 300
2023/05/25 1,125 1,125 1,125 1,125 200
2023/05/23 1,095 1,095 1,095 1,095 500
2023/05/22 1,080 1,091 1,074 1,074 1,000
2023/05/19 1,076 1,076 1,053 1,074 1,300
2023/05/18 1,066 1,076 1,051 1,076 800
2023/05/17 1,075 1,075 1,065 1,066 1,000
2023/05/16 1,097 1,097 1,081 1,081 1,100
2023/05/15 1,080 1,081 1,080 1,081 200
2023/05/12 1,093 1,093 1,080 1,080 1,000
2023/05/11 1,084 1,084 1,076 1,076 500
2023/05/10 1,085 1,085 1,061 1,084 1,700
2023/05/09 1,088 1,088 1,084 1,084 1,000
2023/05/08 1,090 1,090 1,090 1,090 600
2023/05/02 1,105 1,105 1,102 1,102 400
2023/05/01 1,101 1,101 1,101 1,101 100
2023/04/28 1,130 1,130 1,120 1,120 400
2023/04/27 1,130 1,130 1,130 1,130 200
2023/04/26 1,103 1,114 1,091 1,114 1,300
2023/04/25 1,153 1,153 1,133 1,133 500
2023/04/24 1,105 1,133 1,103 1,133 1,400
2023/04/21 1,124 1,125 1,100 1,100 3,100
2023/04/20 1,113 1,141 1,111 1,134 1,800
2023/04/19 1,167 1,172 1,120 1,121 1,900
2023/04/18 1,253 1,253 1,170 1,170 3,000
2023/04/17 1,210 1,240 1,210 1,223 600
2023/04/14 1,211 1,248 1,210 1,216 3,000
2023/04/13 1,211 1,212 1,210 1,210 1,400
2023/04/12 1,228 1,228 1,211 1,211 200
2023/04/11 1,258 1,258 1,258 1,258 100
2023/04/10 1,262 1,262 1,239 1,257 1,300
2023/04/07 1,197 1,197 1,172 1,172 1,300
2023/04/06 1,211 1,239 1,210 1,227 1,700
2023/04/05 1,191 1,251 1,156 1,181 5,600
2023/04/04 1,270 1,301 1,220 1,221 2,800
2023/04/03 1,365 1,365 1,270 1,299 6,500
2023/03/31 1,312 1,327 1,271 1,305 9,300
2023/03/30 1,222 1,320 1,222 1,275 3,800
2023/03/29 1,155 1,322 1,155 1,192 7,100
2023/03/28 1,190 1,195 1,165 1,185 1,300
2023/03/27 1,144 1,160 1,141 1,160 3,900
2023/03/24 1,140 1,140 1,111 1,111 300
2023/03/23 1,114 1,114 1,114 1,114 100
2023/03/22 1,137 1,137 1,123 1,123 200
2023/03/20 1,119 1,119 1,101 1,101 600
2023/03/17 1,083 1,092 1,083 1,091 500
2023/03/16 1,097 1,097 1,097 1,097 500
2023/03/15 1,110 1,120 1,100 1,120 600
2023/03/14 1,113 1,138 1,092 1,138 1,600
2023/03/13 1,121 1,121 1,112 1,113 1,500
2023/03/10 1,144 1,149 1,144 1,149 300
2023/03/08 1,143 1,143 1,120 1,121 500
2023/03/07 1,135 1,135 1,126 1,126 400
2023/03/06 1,117 1,148 1,117 1,147 500
2023/03/03 1,129 1,129 1,115 1,115 1,000
2023/03/02 1,175 1,175 1,125 1,129 1,500
2023/03/01 1,176 1,176 1,176 1,176 100
2023/02/28 1,165 1,178 1,140 1,176 800
2023/02/27 1,162 1,180 1,135 1,135 700
2023/02/24 1,132 1,132 1,132 1,132 400
2023/02/22 1,120 1,135 1,120 1,134 700
2023/02/21 1,110 1,120 1,110 1,120 500
2023/02/20 1,111 1,111 1,085 1,105 1,000
2023/02/17 1,109 1,111 1,109 1,111 900
2023/02/16 1,073 1,109 1,073 1,079 2,500
2023/02/15 1,099 1,100 1,099 1,100 300
2023/02/14 1,129 1,129 1,129 1,129 100
2023/02/13 1,131 1,131 1,131 1,131 100
2023/02/10 1,131 1,131 1,130 1,130 200
2023/02/09 1,140 1,140 1,140 1,140 100
2023/02/08 1,137 1,137 1,137 1,137 100
2023/02/07 1,130 1,190 1,130 1,160 700
2023/02/06 1,130 1,130 1,130 1,130 100
2023/02/03 1,155 1,155 1,150 1,150 1,000
2023/02/02 1,153 1,153 1,153 1,153 100
2023/02/01 1,125 1,143 1,125 1,143 200
2023/01/31 1,125 1,125 1,125 1,125 200
2023/01/30 1,112 1,121 1,112 1,121 1,300
2023/01/27 1,142 1,142 1,142 1,142 200
2023/01/26 1,148 1,148 1,147 1,147 200
2023/01/25 1,134 1,143 1,134 1,143 800
2023/01/24 1,105 1,120 1,105 1,107 400
2023/01/23 1,105 1,105 1,105 1,105 300
2023/01/20 1,098 1,098 1,098 1,098 100
2023/01/19 1,084 1,084 1,084 1,084 400
2023/01/18 1,062 1,074 1,052 1,074 800
2023/01/17 1,091 1,131 1,062 1,062 1,200
2023/01/16 1,121 1,121 1,050 1,062 2,600
2023/01/13 1,145 1,145 1,137 1,140 1,100
2023/01/12 1,128 1,145 1,128 1,145 500
2023/01/11 1,131 1,131 1,129 1,129 300
2023/01/10 1,102 1,102 1,102 1,102 100
2023/01/06 1,102 1,102 1,088 1,088 900
2023/01/05 1,098 1,149 1,098 1,140 700
2023/01/04 1,083 1,084 1,083 1,084 400

このページの先頭へ