9241 (株)フューチャーリンクネットワーク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,362 | 1,365 | 1,355 | 1,365 | 600 | 1,365 |
| 2024-11-20 | 1,362 | 1,368 | 1,352 | 1,362 | 1,500 | 1,362 |
| 2024-11-19 | 1,370 | 1,370 | 1,362 | 1,362 | 500 | 1,362 |
| 2024-11-18 | 1,380 | 1,389 | 1,364 | 1,370 | 1,700 | 1,370 |
| 2024-11-15 | 1,412 | 1,412 | 1,385 | 1,386 | 1,800 | 1,386 |
| 2024-11-14 | 1,403 | 1,403 | 1,398 | 1,400 | 2,200 | 1,400 |
| 2024-11-13 | 1,406 | 1,411 | 1,401 | 1,411 | 1,400 | 1,411 |
| 2024-11-12 | 1,407 | 1,410 | 1,403 | 1,403 | 800 | 1,403 |
| 2024-11-11 | 1,408 | 1,408 | 1,405 | 1,405 | 1,400 | 1,405 |
| 2024-11-08 | 1,419 | 1,419 | 1,409 | 1,409 | 400 | 1,409 |
| 2024-11-07 | 1,412 | 1,412 | 1,405 | 1,407 | 2,500 | 1,407 |
| 2024-11-06 | 1,428 | 1,428 | 1,412 | 1,412 | 3,000 | 1,412 |
| 2024-11-05 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 | 1,417 |
| 2024-11-01 | 1,413 | 1,433 | 1,413 | 1,433 | 400 | 1,433 |
| 2024-10-31 | 1,417 | 1,417 | 1,416 | 1,416 | 800 | 1,416 |
| 2024-10-30 | 1,418 | 1,428 | 1,417 | 1,428 | 700 | 1,428 |
| 2024-10-29 | 1,437 | 1,456 | 1,416 | 1,425 | 1,800 | 1,425 |
| 2024-10-28 | 1,409 | 1,427 | 1,409 | 1,427 | 1,100 | 1,427 |
| 2024-10-25 | 1,450 | 1,455 | 1,413 | 1,425 | 2,100 | 1,425 |
| 2024-10-24 | 1,435 | 1,450 | 1,435 | 1,435 | 1,300 | 1,435 |
| 2024-10-23 | 1,463 | 1,463 | 1,431 | 1,432 | 2,000 | 1,432 |
| 2024-10-22 | 1,461 | 1,463 | 1,441 | 1,463 | 1,400 | 1,463 |
| 2024-10-21 | 1,460 | 1,472 | 1,460 | 1,463 | 2,500 | 1,463 |
| 2024-10-18 | 1,468 | 1,470 | 1,441 | 1,470 | 2,400 | 1,470 |
| 2024-10-17 | 1,442 | 1,471 | 1,440 | 1,470 | 4,400 | 1,470 |
| 2024-10-16 | 1,456 | 1,473 | 1,431 | 1,472 | 5,300 | 1,472 |
| 2024-10-15 | 1,460 | 1,474 | 1,438 | 1,474 | 3,700 | 1,474 |
| 2024-10-11 | 1,483 | 1,483 | 1,430 | 1,430 | 5,300 | 1,430 |
| 2024-10-10 | 1,499 | 1,499 | 1,484 | 1,484 | 1,500 | 1,484 |
| 2024-10-09 | 1,528 | 1,528 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2024-10-08 | 1,510 | 1,512 | 1,485 | 1,500 | 5,400 | 1,500 |
| 2024-10-07 | 1,555 | 1,555 | 1,503 | 1,507 | 7,400 | 1,507 |
| 2024-10-04 | 1,552 | 1,571 | 1,536 | 1,538 | 5,600 | 1,538 |
| 2024-10-03 | 1,600 | 1,624 | 1,528 | 1,552 | 18,300 | 1,552 |
| 2024-10-02 | 1,700 | 1,701 | 1,540 | 1,540 | 59,000 | 1,540 |
| 2024-10-01 | 1,682 | 1,720 | 1,626 | 1,675 | 120,800 | 1,675 |
| 2024-09-30 | 1,652 | 1,922 | 1,652 | 1,922 | 63,700 | 1,922 |
| 2024-09-27 | 1,500 | 1,522 | 1,486 | 1,522 | 1,600 | 1,522 |
| 2024-09-26 | 1,528 | 1,537 | 1,486 | 1,500 | 1,600 | 1,500 |
| 2024-09-25 | 1,490 | 1,515 | 1,490 | 1,510 | 1,500 | 1,510 |
| 2024-09-24 | 1,490 | 1,490 | 1,480 | 1,490 | 1,100 | 1,490 |
| 2024-09-20 | 1,498 | 1,498 | 1,472 | 1,478 | 1,200 | 1,478 |
| 2024-09-19 | 1,506 | 1,515 | 1,461 | 1,491 | 2,200 | 1,491 |
| 2024-09-18 | 1,501 | 1,541 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2024-09-17 | 1,539 | 1,539 | 1,470 | 1,481 | 1,500 | 1,481 |
| 2024-09-13 | 1,516 | 1,540 | 1,516 | 1,539 | 1,300 | 1,539 |
| 2024-09-12 | 1,500 | 1,539 | 1,481 | 1,516 | 2,100 | 1,516 |
| 2024-09-11 | 1,571 | 1,571 | 1,453 | 1,470 | 6,500 | 1,470 |
| 2024-09-10 | 1,565 | 1,581 | 1,548 | 1,561 | 2,300 | 1,561 |
| 2024-09-09 | 1,571 | 1,571 | 1,526 | 1,565 | 4,000 | 1,565 |
| 2024-09-06 | 1,690 | 1,690 | 1,585 | 1,585 | 7,300 | 1,585 |
| 2024-09-05 | 1,668 | 1,695 | 1,610 | 1,610 | 9,600 | 1,610 |
| 2024-09-04 | 1,868 | 1,868 | 1,664 | 1,667 | 17,900 | 1,667 |
| 2024-09-03 | 1,878 | 1,969 | 1,810 | 1,908 | 77,300 | 1,908 |
| 2024-09-02 | 1,896 | 2,016 | 1,820 | 2,016 | 68,900 | 2,016 |
| 2024-08-30 | 1,645 | 1,670 | 1,611 | 1,616 | 11,400 | 1,616 |
| 2024-08-29 | 1,643 | 1,709 | 1,634 | 1,645 | 19,700 | 1,645 |
| 2024-08-28 | 1,963 | 1,974 | 1,917 | 1,923 | 7,400 | 1,923 |
| 2024-08-27 | 1,944 | 1,980 | 1,926 | 1,980 | 4,200 | 1,980 |
| 2024-08-26 | 1,857 | 1,920 | 1,856 | 1,920 | 4,400 | 1,920 |
| 2024-08-23 | 1,819 | 1,840 | 1,819 | 1,840 | 1,800 | 1,840 |
| 2024-08-22 | 1,786 | 1,809 | 1,786 | 1,804 | 1,400 | 1,804 |
| 2024-08-21 | 1,789 | 1,789 | 1,786 | 1,789 | 1,000 | 1,789 |
| 2024-08-20 | 1,785 | 1,790 | 1,756 | 1,789 | 1,600 | 1,789 |
| 2024-08-19 | 1,787 | 1,799 | 1,760 | 1,790 | 2,100 | 1,790 |
| 2024-08-16 | 1,767 | 1,789 | 1,696 | 1,752 | 5,300 | 1,752 |
| 2024-08-15 | 1,770 | 1,795 | 1,765 | 1,765 | 2,900 | 1,765 |
| 2024-08-14 | 1,799 | 1,799 | 1,768 | 1,770 | 600 | 1,770 |
| 2024-08-13 | 1,819 | 1,819 | 1,763 | 1,763 | 2,400 | 1,763 |
| 2024-08-09 | 1,752 | 1,760 | 1,752 | 1,760 | 500 | 1,760 |
| 2024-08-08 | 1,709 | 1,846 | 1,708 | 1,751 | 2,800 | 1,751 |
| 2024-08-07 | 1,700 | 1,716 | 1,681 | 1,708 | 3,300 | 1,708 |
| 2024-08-06 | 1,652 | 1,729 | 1,652 | 1,700 | 2,300 | 1,700 |
| 2024-08-05 | 1,790 | 1,790 | 1,681 | 1,681 | 5,500 | 1,681 |
| 2024-08-02 | 1,890 | 1,890 | 1,801 | 1,801 | 5,800 | 1,801 |
| 2024-08-01 | 1,900 | 1,900 | 1,886 | 1,897 | 1,500 | 1,897 |
| 2024-07-31 | 1,894 | 1,897 | 1,872 | 1,897 | 1,400 | 1,897 |
| 2024-07-30 | 1,862 | 1,899 | 1,862 | 1,880 | 2,400 | 1,880 |
| 2024-07-29 | 1,901 | 1,921 | 1,852 | 1,861 | 3,500 | 1,861 |
| 2024-07-26 | 1,816 | 1,895 | 1,816 | 1,895 | 2,100 | 1,895 |
| 2024-07-25 | 1,804 | 1,839 | 1,790 | 1,816 | 5,900 | 1,816 |
| 2024-07-24 | 1,815 | 1,830 | 1,796 | 1,803 | 6,800 | 1,803 |
| 2024-07-23 | 1,801 | 1,828 | 1,785 | 1,800 | 6,800 | 1,800 |
| 2024-07-22 | 1,929 | 1,929 | 1,783 | 1,783 | 33,100 | 1,783 |
| 2024-07-19 | 1,810 | 2,087 | 1,755 | 1,969 | 319,500 | 1,969 |
| 2024-07-18 | 1,750 | 1,750 | 1,750 | 1,750 | 5,500 | 1,750 |
| 2024-07-17 | 1,364 | 1,450 | 1,364 | 1,450 | 500 | 1,450 |
| 2024-07-16 | 1,373 | 1,373 | 1,355 | 1,355 | 400 | 1,355 |
| 2024-07-12 | 1,378 | 1,378 | 1,375 | 1,375 | 500 | 1,375 |
| 2024-07-11 | 1,375 | 1,375 | 1,375 | 1,375 | 400 | 1,375 |
| 2024-07-10 | 1,427 | 1,427 | 1,353 | 1,370 | 3,300 | 1,370 |
| 2024-07-09 | 1,426 | 1,428 | 1,426 | 1,427 | 300 | 1,427 |
| 2024-07-08 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 1,427 |
| 2024-07-05 | 1,427 | 1,427 | 1,427 | 1,427 | 400 | 1,427 |
| 2024-07-04 | - | - | - | 1,451 | - | 1,451 |
| 2024-07-03 | 1,451 | 1,451 | 1,451 | 1,451 | 400 | 1,451 |
| 2024-07-02 | 1,468 | 1,470 | 1,427 | 1,470 | 1,300 | 1,470 |
| 2024-07-01 | 1,428 | 1,470 | 1,428 | 1,464 | 5,100 | 1,464 |
| 2024-06-28 | - | - | - | 1,426 | - | 1,426 |
| 2024-06-27 | 1,427 | 1,427 | 1,426 | 1,426 | 500 | 1,426 |
| 2024-06-26 | 1,426 | 1,437 | 1,426 | 1,437 | 900 | 1,437 |
| 2024-06-25 | 1,463 | 1,463 | 1,430 | 1,430 | 700 | 1,430 |
| 2024-06-24 | 1,466 | 1,466 | 1,404 | 1,404 | 400 | 1,404 |
| 2024-06-21 | - | - | - | 1,445 | - | 1,445 |
| 2024-06-20 | - | - | - | 1,445 | - | 1,445 |
| 2024-06-19 | 1,421 | 1,464 | 1,421 | 1,445 | 500 | 1,445 |
| 2024-06-18 | 1,435 | 1,435 | 1,430 | 1,430 | 700 | 1,430 |
| 2024-06-17 | 1,434 | 1,486 | 1,430 | 1,430 | 2,300 | 1,430 |
| 2024-06-14 | 1,404 | 1,404 | 1,404 | 1,404 | 2,500 | 1,404 |
| 2024-06-13 | - | - | - | 1,405 | - | 1,405 |
| 2024-06-12 | 1,405 | 1,405 | 1,405 | 1,405 | 5,500 | 1,405 |
| 2024-06-11 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2024-06-10 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2024-06-07 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 1,390 |
| 2024-06-06 | 1,405 | 1,405 | 1,390 | 1,390 | 300 | 1,390 |
| 2024-06-05 | 1,403 | 1,403 | 1,400 | 1,400 | 7,500 | 1,400 |
| 2024-06-04 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2024-06-03 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2024-05-31 | 1,400 | 1,441 | 1,400 | 1,424 | 1,400 | 1,424 |
| 2024-05-30 | 1,416 | 1,416 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-05-29 | 1,431 | 1,431 | 1,428 | 1,428 | 800 | 1,428 |
| 2024-05-28 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
| 2024-05-27 | 1,481 | 1,481 | 1,450 | 1,451 | 600 | 1,451 |
| 2024-05-24 | 1,485 | 1,485 | 1,481 | 1,481 | 300 | 1,481 |
| 2024-05-23 | - | - | - | 1,461 | - | 1,461 |
| 2024-05-22 | 1,461 | 1,461 | 1,441 | 1,461 | 400 | 1,461 |
| 2024-05-21 | 1,520 | 1,530 | 1,431 | 1,431 | 3,200 | 1,431 |
| 2024-05-20 | 1,478 | 1,530 | 1,423 | 1,530 | 4,500 | 1,530 |
| 2024-05-17 | 1,416 | 1,478 | 1,416 | 1,478 | 500 | 1,478 |
| 2024-05-16 | 1,425 | 1,425 | 1,425 | 1,425 | 500 | 1,425 |
| 2024-05-15 | - | - | - | 1,449 | - | 1,449 |
| 2024-05-14 | 1,419 | 1,449 | 1,419 | 1,449 | 300 | 1,449 |
| 2024-05-13 | - | - | - | 1,449 | - | 1,449 |
| 2024-05-10 | 1,430 | 1,449 | 1,430 | 1,449 | 1,100 | 1,449 |
| 2024-05-09 | 1,404 | 1,440 | 1,404 | 1,440 | 600 | 1,440 |
| 2024-05-08 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2024-05-07 | 1,447 | 1,448 | 1,425 | 1,448 | 1,600 | 1,448 |
| 2024-05-02 | 1,401 | 1,401 | 1,401 | 1,401 | 300 | 1,401 |
| 2024-05-01 | 1,437 | 1,437 | 1,403 | 1,403 | 500 | 1,403 |
| 2024-04-30 | 1,477 | 1,477 | 1,425 | 1,437 | 1,500 | 1,437 |
| 2024-04-26 | 1,398 | 1,398 | 1,388 | 1,388 | 500 | 1,388 |
| 2024-04-25 | 1,410 | 1,415 | 1,410 | 1,415 | 600 | 1,415 |
| 2024-04-24 | 1,400 | 1,408 | 1,371 | 1,408 | 700 | 1,408 |
| 2024-04-23 | - | - | - | 1,404 | - | 1,404 |
| 2024-04-22 | 1,368 | 1,404 | 1,368 | 1,404 | 400 | 1,404 |
| 2024-04-19 | 1,398 | 1,398 | 1,398 | 1,398 | 300 | 1,398 |
| 2024-04-18 | 1,376 | 1,410 | 1,351 | 1,410 | 1,200 | 1,410 |
| 2024-04-17 | 1,398 | 1,398 | 1,353 | 1,376 | 2,200 | 1,376 |
| 2024-04-16 | 1,430 | 1,430 | 1,351 | 1,368 | 10,900 | 1,368 |
| 2024-04-15 | 1,412 | 1,540 | 1,412 | 1,500 | 14,200 | 1,500 |
| 2024-04-12 | 1,432 | 1,432 | 1,402 | 1,430 | 900 | 1,430 |
| 2024-04-11 | 1,430 | 1,430 | 1,395 | 1,424 | 700 | 1,424 |
| 2024-04-10 | 1,386 | 1,400 | 1,371 | 1,400 | 500 | 1,400 |
| 2024-04-09 | 1,417 | 1,417 | 1,381 | 1,381 | 600 | 1,381 |
| 2024-04-08 | 1,398 | 1,417 | 1,398 | 1,417 | 400 | 1,417 |
| 2024-04-05 | 1,400 | 1,400 | 1,358 | 1,390 | 2,100 | 1,390 |
| 2024-04-04 | 1,390 | 1,423 | 1,385 | 1,413 | 1,700 | 1,413 |
| 2024-04-03 | 1,390 | 1,423 | 1,381 | 1,390 | 1,800 | 1,390 |
| 2024-04-02 | - | - | - | 1,420 | - | 1,420 |
| 2024-04-01 | 1,420 | 1,420 | 1,420 | 1,420 | 700 | 1,420 |
| 2024-03-29 | 1,428 | 1,428 | 1,425 | 1,425 | 300 | 1,425 |
| 2024-03-28 | 1,439 | 1,439 | 1,417 | 1,417 | 600 | 1,417 |
| 2024-03-27 | 1,367 | 1,412 | 1,367 | 1,410 | 3,000 | 1,410 |
| 2024-03-26 | 1,383 | 1,384 | 1,383 | 1,384 | 400 | 1,384 |
| 2024-03-25 | 1,371 | 1,380 | 1,365 | 1,380 | 1,300 | 1,380 |
| 2024-03-22 | 1,372 | 1,372 | 1,361 | 1,371 | 1,100 | 1,371 |
| 2024-03-21 | 1,378 | 1,390 | 1,337 | 1,390 | 1,700 | 1,390 |
| 2024-03-19 | 1,379 | 1,379 | 1,321 | 1,369 | 7,400 | 1,369 |
| 2024-03-18 | 1,357 | 1,387 | 1,357 | 1,379 | 1,500 | 1,379 |
| 2024-03-15 | 1,355 | 1,379 | 1,343 | 1,355 | 3,700 | 1,355 |
| 2024-03-14 | 1,357 | 1,365 | 1,357 | 1,361 | 3,600 | 1,361 |
| 2024-03-13 | 1,385 | 1,396 | 1,361 | 1,379 | 1,300 | 1,379 |
| 2024-03-12 | 1,359 | 1,381 | 1,359 | 1,380 | 1,000 | 1,380 |
| 2024-03-11 | 1,358 | 1,387 | 1,355 | 1,387 | 1,500 | 1,387 |
| 2024-03-08 | 1,366 | 1,392 | 1,366 | 1,368 | 2,500 | 1,368 |
| 2024-03-07 | 1,397 | 1,397 | 1,354 | 1,381 | 3,800 | 1,381 |
| 2024-03-06 | 1,366 | 1,397 | 1,365 | 1,397 | 1,600 | 1,397 |
| 2024-03-05 | 1,406 | 1,406 | 1,396 | 1,396 | 300 | 1,396 |
| 2024-03-04 | 1,411 | 1,411 | 1,320 | 1,400 | 3,800 | 1,400 |
| 2024-03-01 | 1,428 | 1,460 | 1,403 | 1,411 | 1,500 | 1,411 |
| 2024-02-29 | 1,438 | 1,465 | 1,402 | 1,465 | 5,100 | 1,465 |
| 2024-02-28 | 1,391 | 1,432 | 1,389 | 1,432 | 8,700 | 1,432 |
| 2024-02-27 | 1,422 | 1,422 | 1,368 | 1,407 | 2,500 | 1,407 |
| 2024-02-26 | 1,370 | 1,422 | 1,370 | 1,422 | 2,700 | 1,422 |
| 2024-02-22 | 1,385 | 1,400 | 1,350 | 1,372 | 5,200 | 1,372 |
| 2024-02-21 | 1,345 | 1,368 | 1,340 | 1,368 | 1,700 | 1,368 |
| 2024-02-20 | 1,336 | 1,367 | 1,336 | 1,364 | 400 | 1,364 |
| 2024-02-19 | 1,325 | 1,362 | 1,325 | 1,362 | 2,400 | 1,362 |
| 2024-02-16 | 1,351 | 1,360 | 1,315 | 1,320 | 1,400 | 1,320 |
| 2024-02-15 | 1,365 | 1,365 | 1,321 | 1,321 | 3,400 | 1,321 |
| 2024-02-14 | 1,356 | 1,365 | 1,333 | 1,365 | 2,500 | 1,365 |
| 2024-02-13 | 1,348 | 1,360 | 1,334 | 1,360 | 1,800 | 1,360 |
| 2024-02-09 | 1,385 | 1,385 | 1,348 | 1,348 | 3,000 | 1,348 |
| 2024-02-08 | 1,348 | 1,361 | 1,348 | 1,361 | 4,000 | 1,361 |
| 2024-02-07 | 1,351 | 1,380 | 1,350 | 1,377 | 1,100 | 1,377 |
| 2024-02-06 | 1,360 | 1,390 | 1,360 | 1,369 | 2,100 | 1,369 |
| 2024-02-05 | 1,330 | 1,416 | 1,330 | 1,390 | 6,500 | 1,390 |
| 2024-02-02 | 1,321 | 1,330 | 1,321 | 1,330 | 400 | 1,330 |
| 2024-02-01 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 1,320 |
| 2024-01-31 | 1,341 | 1,341 | 1,325 | 1,330 | 1,500 | 1,330 |
| 2024-01-30 | 1,320 | 1,340 | 1,320 | 1,340 | 1,000 | 1,340 |
| 2024-01-29 | 1,339 | 1,339 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2024-01-26 | 1,321 | 1,321 | 1,309 | 1,310 | 1,600 | 1,310 |
| 2024-01-25 | 1,364 | 1,364 | 1,307 | 1,311 | 4,800 | 1,311 |
| 2024-01-24 | 1,352 | 1,352 | 1,341 | 1,341 | 400 | 1,341 |
| 2024-01-23 | 1,351 | 1,352 | 1,351 | 1,352 | 200 | 1,352 |
| 2024-01-22 | 1,335 | 1,374 | 1,335 | 1,367 | 4,800 | 1,367 |
| 2024-01-19 | 1,333 | 1,350 | 1,331 | 1,331 | 1,100 | 1,331 |
| 2024-01-18 | 1,318 | 1,356 | 1,318 | 1,331 | 2,900 | 1,331 |
| 2024-01-17 | 1,364 | 1,365 | 1,330 | 1,339 | 6,300 | 1,339 |
| 2024-01-16 | 1,432 | 1,480 | 1,354 | 1,364 | 14,800 | 1,364 |
| 2024-01-15 | 1,390 | 1,555 | 1,338 | 1,451 | 38,700 | 1,451 |
| 2024-01-12 | 1,359 | 1,376 | 1,330 | 1,330 | 4,200 | 1,330 |
| 2024-01-11 | 1,339 | 1,437 | 1,339 | 1,359 | 4,800 | 1,359 |
| 2024-01-10 | 1,331 | 1,361 | 1,331 | 1,355 | 2,100 | 1,355 |
| 2024-01-09 | 1,398 | 1,400 | 1,334 | 1,356 | 5,200 | 1,356 |
| 2024-01-05 | 1,365 | 1,398 | 1,340 | 1,398 | 2,400 | 1,398 |
| 2024-01-04 | 1,370 | 1,380 | 1,363 | 1,380 | 500 | 1,380 |
分割・併合履歴 ： なし
