1. HOME >
  2. 株価時系列 >
  3. 9241 >
  4. 2021年

9241 (株)フューチャーリンクネットワーク の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7711,8401,7211,7895,9001,789
2021-12-291,6441,9481,6441,85112,0001,851
2021-12-281,7421,7521,6721,6849,9001,684
2021-12-271,7871,7871,7421,7426,6001,742
2021-12-241,7801,8481,7801,7873,6001,787
2021-12-231,8061,8671,8061,8171,3001,817
2021-12-221,8101,8221,8071,8073,2001,807
2021-12-211,8661,8661,8021,8211,4001,821
2021-12-201,8361,8591,8361,8571,0001,857
2021-12-171,8101,8691,8081,8364,3001,836
2021-12-161,8691,8691,8031,8385,8001,838
2021-12-151,8001,8631,8001,8332,6001,833
2021-12-141,8341,9031,8041,8167,1001,816
2021-12-131,8711,8831,8581,8742,7001,874
2021-12-101,9121,9121,8651,8754,0001,875
2021-12-091,8911,9401,8911,9262,9001,926
2021-12-081,9131,9291,8991,9062,7001,906
2021-12-071,8931,9131,8711,9051,6001,905
2021-12-061,9251,9251,8821,8821,9001,882
2021-12-031,9001,9301,8941,9252,6001,925
2021-12-021,9941,9941,8871,9083,6001,908
2021-12-012,0822,0821,9881,9944,5001,994
2021-11-302,1482,1482,0822,0823,6002,082
2021-11-292,1502,1842,1002,1005,7002,100
2021-11-262,2232,2232,1942,2002,5002,200
2021-11-252,2172,2212,1892,2212,9002,221
2021-11-242,1942,2362,1922,2174,7002,217
2021-11-222,1502,1812,1502,1793,1002,179
2021-11-192,1632,1632,1392,1561,4002,156
2021-11-182,1462,1602,1152,1604,1002,160
2021-11-172,1112,1542,0502,1124,8002,112
2021-11-162,1002,1312,1002,1113,8002,111
2021-11-152,1072,1572,1022,1055,3002,105
2021-11-122,1482,1692,1202,1351,9002,135
2021-11-112,1792,1952,1532,1651,8002,165
2021-11-102,1312,1612,1312,1472,1002,147
2021-11-092,1562,1702,1172,1326,0002,132
2021-11-082,1612,1912,1552,1553,5002,155
2021-11-052,1512,1982,1452,1982,6002,198
2021-11-042,1782,1822,1362,1511,6002,151
2021-11-022,1062,1552,1062,1282,4002,128
2021-11-012,1602,1602,1002,1163,7002,116
2021-10-292,1882,1882,1392,1604,2002,160
2021-10-282,2092,2092,1502,1713,3002,171
2021-10-272,2002,2002,1802,1981,8002,198
2021-10-262,2152,2202,1852,2002,5002,200
2021-10-252,1642,2092,1352,1995,2002,199
2021-10-22---2,177-2,177
2021-10-212,2062,2702,1502,17719,9002,177
2021-10-202,2002,2002,1552,15614,0002,156
2021-10-192,2472,2472,2032,2069,9002,206
2021-10-182,3202,3202,2112,24731,3002,247
2021-10-152,2952,4252,2952,339109,1002,339
2021-10-142,7372,8012,7282,79516,8002,795
2021-10-132,7172,7172,6602,7052,4002,705
2021-10-122,6752,7472,6362,7053,8002,705
2021-10-112,7142,7162,6552,6916,1002,691
2021-10-082,8502,8902,7252,75014,2002,750
2021-10-072,7402,8472,7402,83923,1002,839
2021-10-062,7442,7652,7182,7298,3002,729
2021-10-052,7342,7392,6402,7279,7002,727
2021-10-042,7142,7852,7022,74015,7002,740
2021-10-012,6062,6642,6062,6646,1002,664
2021-09-302,6132,6752,6042,6397,4002,639
2021-09-292,6202,6482,5922,60010,4002,600
2021-09-282,6972,7182,6392,66512,4002,665
2021-09-272,7072,7362,6572,71913,5002,719
2021-09-242,6362,7252,6362,6959,8002,695
2021-09-222,6672,6902,6012,6357,4002,635
2021-09-212,4912,6652,4902,66514,3002,665
2021-09-172,5252,5892,4922,5887,3002,588
2021-09-162,6202,6202,4762,52518,1002,525
2021-09-152,6452,6512,6002,61016,1002,610
2021-09-142,7492,7552,6512,65817,6002,658
2021-09-132,6622,7302,6622,7259,5002,725
2021-09-102,6202,7102,6002,65225,1002,652
2021-09-092,7852,7852,6392,64029,2002,640
2021-09-082,8372,8402,7032,78237,3002,782
2021-09-072,8282,8672,8022,83712,9002,837
2021-09-062,9112,9442,8112,82025,9002,820
2021-09-032,8632,9962,8542,87045,1002,870
2021-09-023,0503,0902,9022,91391,3002,913
2021-09-013,1403,3003,0153,155110,6003,155
2021-08-312,9603,1852,9603,155171,7003,155
2021-08-302,9703,0452,8953,005175,1003,005
2021-08-272,8032,9002,7202,881160,9002,881
2021-08-263,0303,0752,8402,853244,0002,853
2021-08-253,3003,3252,9993,095537,4003,095
2021-08-243,1903,5653,0603,2301,728,6003,230
2021-08-233,1953,3402,9303,0501,249,8003,050
2021-08-204,3154,4253,6153,615263,7003,615

分割・併合履歴 ： なし