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
2024-03-281,4391,4391,4171,4176001,417
2024-03-271,3671,4121,3671,4103,0001,410
2024-03-261,3831,3841,3831,3844001,384
2024-03-251,3711,3801,3651,3801,3001,380
2024-03-221,3721,3721,3611,3711,1001,371
2024-03-211,3781,3901,3371,3901,7001,390
2024-03-191,3791,3791,3211,3697,4001,369
2024-03-181,3571,3871,3571,3791,5001,379
2024-03-151,3551,3791,3431,3553,7001,355
2024-03-141,3571,3651,3571,3613,6001,361
2024-03-131,3851,3961,3611,3791,3001,379
2024-03-121,3591,3811,3591,3801,0001,380
2024-03-111,3581,3871,3551,3871,5001,387
2024-03-081,3661,3921,3661,3682,5001,368
2024-03-071,3971,3971,3541,3813,8001,381
2024-03-061,3661,3971,3651,3971,6001,397
2024-03-051,4061,4061,3961,3963001,396
2024-03-041,4111,4111,3201,4003,8001,400
2024-03-011,4281,4601,4031,4111,5001,411
2024-02-291,4381,4651,4021,4655,1001,465
2024-02-281,3911,4321,3891,4328,7001,432
2024-02-271,4221,4221,3681,4072,5001,407
2024-02-261,3701,4221,3701,4222,7001,422
2024-02-221,3851,4001,3501,3725,2001,372
2024-02-211,3451,3681,3401,3681,7001,368
2024-02-201,3361,3671,3361,3644001,364
2024-02-191,3251,3621,3251,3622,4001,362
2024-02-161,3511,3601,3151,3201,4001,320
2024-02-151,3651,3651,3211,3213,4001,321
2024-02-141,3561,3651,3331,3652,5001,365
2024-02-131,3481,3601,3341,3601,8001,360
2024-02-091,3851,3851,3481,3483,0001,348
2024-02-081,3481,3611,3481,3614,0001,361
2024-02-071,3511,3801,3501,3771,1001,377
2024-02-061,3601,3901,3601,3692,1001,369
2024-02-051,3301,4161,3301,3906,5001,390
2024-02-021,3211,3301,3211,3304001,330
2024-02-011,3201,3201,3201,3206001,320
2024-01-311,3411,3411,3251,3301,5001,330
2024-01-301,3201,3401,3201,3401,0001,340
2024-01-291,3391,3391,3201,3201,0001,320
2024-01-261,3211,3211,3091,3101,6001,310
2024-01-251,3641,3641,3071,3114,8001,311
2024-01-241,3521,3521,3411,3414001,341
2024-01-231,3511,3521,3511,3522001,352
2024-01-221,3351,3741,3351,3674,8001,367
2024-01-191,3331,3501,3311,3311,1001,331
2024-01-181,3181,3561,3181,3312,9001,331
2024-01-171,3641,3651,3301,3396,3001,339
2024-01-161,4321,4801,3541,36414,8001,364
2024-01-151,3901,5551,3381,45138,7001,451
2024-01-121,3591,3761,3301,3304,2001,330
2024-01-111,3391,4371,3391,3594,8001,359
2024-01-101,3311,3611,3311,3552,1001,355
2024-01-091,3981,4001,3341,3565,2001,356
2024-01-051,3651,3981,3401,3982,4001,398
2024-01-041,3701,3801,3631,3805001,380

分割・併合履歴 : なし