9241 (株)フューチャーリンクネットワーク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,250 | 1,250 | 1,221 | 1,221 | 1,400 | 1,221 |
| 2025-04-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2025-04-02 | 1,251 | 1,254 | 1,250 | 1,253 | 800 | 1,253 |
| 2025-04-01 | 1,251 | 1,251 | 1,251 | 1,251 | 400 | 1,251 |
| 2025-03-31 | 1,286 | 1,286 | 1,251 | 1,251 | 700 | 1,251 |
| 2025-03-28 | 1,268 | 1,279 | 1,261 | 1,261 | 800 | 1,261 |
| 2025-03-27 | 1,258 | 1,258 | 1,258 | 1,258 | 200 | 1,258 |
| 2025-03-26 | 1,270 | 1,270 | 1,254 | 1,257 | 1,700 | 1,257 |
| 2025-03-25 | 1,300 | 1,300 | 1,250 | 1,270 | 1,800 | 1,270 |
| 2025-03-24 | 1,295 | 1,299 | 1,270 | 1,270 | 1,100 | 1,270 |
| 2025-03-21 | 1,283 | 1,295 | 1,273 | 1,295 | 500 | 1,295 |
| 2025-03-19 | 1,283 | 1,283 | 1,261 | 1,283 | 1,500 | 1,283 |
| 2025-03-18 | - | - | - | 1,300 | - | 1,300 |
| 2025-03-17 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 1,300 |
| 2025-03-14 | 1,280 | 1,300 | 1,280 | 1,300 | 600 | 1,300 |
| 2025-03-13 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 1,308 |
| 2025-03-12 | 1,269 | 1,314 | 1,269 | 1,278 | 400 | 1,278 |
| 2025-03-11 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 1,299 |
| 2025-03-10 | 1,287 | 1,287 | 1,287 | 1,287 | 300 | 1,287 |
| 2025-03-07 | 1,317 | 1,317 | 1,287 | 1,287 | 200 | 1,287 |
| 2025-03-06 | 1,293 | 1,318 | 1,293 | 1,318 | 400 | 1,318 |
| 2025-03-05 | 1,293 | 1,294 | 1,293 | 1,293 | 500 | 1,293 |
| 2025-03-04 | 1,293 | 1,319 | 1,293 | 1,295 | 700 | 1,295 |
| 2025-03-03 | 1,291 | 1,292 | 1,291 | 1,292 | 200 | 1,292 |
| 2025-02-28 | 1,291 | 1,291 | 1,291 | 1,291 | 500 | 1,291 |
| 2025-02-27 | 1,321 | 1,325 | 1,295 | 1,295 | 300 | 1,295 |
| 2025-02-26 | 1,330 | 1,330 | 1,321 | 1,321 | 500 | 1,321 |
| 2025-02-25 | 1,350 | 1,358 | 1,345 | 1,345 | 600 | 1,345 |
| 2025-02-21 | 1,350 | 1,350 | 1,330 | 1,350 | 3,100 | 1,350 |
| 2025-02-20 | 1,326 | 1,350 | 1,325 | 1,350 | 700 | 1,350 |
| 2025-02-19 | 1,331 | 1,332 | 1,331 | 1,331 | 700 | 1,331 |
| 2025-02-18 | 1,334 | 1,345 | 1,331 | 1,331 | 1,500 | 1,331 |
| 2025-02-17 | 1,335 | 1,350 | 1,301 | 1,345 | 2,300 | 1,345 |
| 2025-02-14 | 1,330 | 1,350 | 1,330 | 1,345 | 2,300 | 1,345 |
| 2025-02-13 | 1,305 | 1,330 | 1,300 | 1,330 | 1,200 | 1,330 |
| 2025-02-12 | 1,302 | 1,304 | 1,296 | 1,296 | 800 | 1,296 |
| 2025-02-10 | 1,290 | 1,300 | 1,290 | 1,290 | 600 | 1,290 |
| 2025-02-07 | 1,295 | 1,295 | 1,290 | 1,290 | 1,400 | 1,290 |
| 2025-02-06 | 1,295 | 1,295 | 1,294 | 1,295 | 800 | 1,295 |
| 2025-02-05 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2025-02-04 | 1,280 | 1,280 | 1,270 | 1,280 | 300 | 1,280 |
| 2025-02-03 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2025-01-31 | 1,261 | 1,289 | 1,261 | 1,289 | 400 | 1,289 |
| 2025-01-30 | 1,280 | 1,280 | 1,252 | 1,265 | 500 | 1,265 |
| 2025-01-29 | 1,287 | 1,295 | 1,281 | 1,283 | 800 | 1,283 |
| 2025-01-28 | 1,290 | 1,290 | 1,286 | 1,286 | 500 | 1,286 |
| 2025-01-27 | 1,247 | 1,280 | 1,247 | 1,280 | 500 | 1,280 |
| 2025-01-24 | 1,269 | 1,269 | 1,246 | 1,251 | 2,300 | 1,251 |
| 2025-01-23 | 1,244 | 1,270 | 1,243 | 1,270 | 1,300 | 1,270 |
| 2025-01-22 | 1,239 | 1,262 | 1,209 | 1,259 | 2,500 | 1,259 |
| 2025-01-21 | 1,198 | 1,237 | 1,190 | 1,237 | 600 | 1,237 |
| 2025-01-20 | 1,171 | 1,198 | 1,171 | 1,198 | 600 | 1,198 |
| 2025-01-17 | 1,132 | 1,177 | 1,132 | 1,164 | 1,900 | 1,164 |
| 2025-01-16 | 1,121 | 1,176 | 1,121 | 1,176 | 2,000 | 1,176 |
| 2025-01-15 | 1,108 | 1,135 | 1,094 | 1,120 | 25,900 | 1,120 |
| 2025-01-14 | 1,318 | 1,363 | 1,301 | 1,318 | 4,400 | 1,318 |
| 2025-01-10 | 1,318 | 1,318 | 1,318 | 1,318 | 100 | 1,318 |
| 2025-01-09 | 1,320 | 1,350 | 1,320 | 1,348 | 1,100 | 1,348 |
| 2025-01-08 | 1,324 | 1,339 | 1,320 | 1,320 | 400 | 1,320 |
| 2025-01-07 | 1,316 | 1,323 | 1,313 | 1,323 | 1,500 | 1,323 |
| 2025-01-06 | 1,319 | 1,340 | 1,314 | 1,331 | 1,600 | 1,331 |
分割・併合履歴 ： なし