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 |
---|---|---|---|---|---|---|
2024-03-28 | 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