1. HOME >
  2. 株価時系列 >
  3. 9241 >
  4. 2023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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3701,4101,3701,4001,2001,400
2023-12-281,3531,3531,3531,3537001,353
2023-12-271,3611,3661,3301,3533,8001,353
2023-12-261,3181,3311,3181,3315001,331
2023-12-251,3791,3791,3771,3786001,378
2023-12-22---1,352-1,352
2023-12-211,3891,3891,3321,3521,1001,352
2023-12-201,3521,3801,3521,3801,3001,380
2023-12-191,3701,3901,3701,3701,1001,370
2023-12-18---1,370-1,370
2023-12-151,3461,3701,3461,3703001,370
2023-12-141,3361,3741,3361,3458001,345
2023-12-131,3381,3501,3381,3504001,350
2023-12-121,3501,3501,3341,3384001,338
2023-12-111,3501,4001,3501,3805001,380
2023-12-081,3801,3801,3801,3802001,380
2023-12-071,4001,4001,3851,3853001,385
2023-12-061,3851,4001,3821,4008001,400
2023-12-051,3201,4041,3201,4001,7001,400
2023-12-041,3501,3501,3031,3201,6001,320
2023-12-011,3841,3841,3501,3506001,350
2023-11-301,3841,3841,3841,3842001,384
2023-11-291,4001,4001,3541,3849001,384
2023-11-281,3791,4091,3761,4005001,400
2023-11-271,3681,4091,3241,4092,8001,409
2023-11-241,4001,4001,3501,3703,2001,370
2023-11-221,3471,4101,3471,4101,3001,410
2023-11-211,3021,3481,2901,3488001,348
2023-11-201,3001,3351,3001,3302,1001,330
2023-11-171,2931,3171,2631,3051,6001,305
2023-11-161,3021,3021,2211,2403,0001,240
2023-11-151,2511,2741,2511,2721,7001,272
2023-11-141,3041,3041,3011,3013001,301
2023-11-13---1,304-1,304
2023-11-101,3051,3051,3001,3041,3001,304
2023-11-091,3111,3351,3051,3353001,335
2023-11-081,3661,3801,3401,3412,6001,341
2023-11-071,3201,3411,3201,3417001,341
2023-11-061,3501,3661,2861,2864,4001,286
2023-11-021,2721,2721,2601,2607001,260
2023-11-011,2691,2901,2581,2711,2001,271
2023-10-311,2521,2991,2521,2991,1001,299
2023-10-301,2901,2901,2701,2805001,280
2023-10-271,2701,2891,2671,2709001,270
2023-10-261,3711,3711,2661,2673,8001,267
2023-10-251,2291,4391,2291,35014,6001,350
2023-10-241,2691,2701,1901,2232,7001,223
2023-10-231,2781,2941,2781,2791,7001,279
2023-10-201,3001,3091,2711,2784,1001,278
2023-10-191,2951,3301,2911,3162,4001,316
2023-10-181,3331,3621,2601,3195,7001,319
2023-10-171,3521,3861,3471,3472,0001,347
2023-10-161,4781,4791,3511,3529,0001,352
2023-10-131,4671,4981,4161,4217,6001,421
2023-10-121,4771,4771,4381,4701,1001,470
2023-10-111,4451,4981,4341,4774,4001,477
2023-10-101,4661,5021,4531,4637,9001,463
2023-10-061,4001,4701,4001,4434,4001,443
2023-10-051,4191,4221,3831,4192,5001,419
2023-10-041,3801,4381,3521,4008,7001,400
2023-10-031,4511,4701,4021,4127,0001,412
2023-10-021,4551,4551,4111,4213,9001,421
2023-09-291,4361,4881,4011,48510,9001,485
2023-09-281,5011,5201,4111,41628,8001,416
2023-09-271,4681,7001,4681,501244,0001,501
2023-09-261,4401,4401,3651,41619,1001,416
2023-09-251,3061,4861,3001,45750,7001,457
2023-09-221,3381,3751,3271,35711,5001,357
2023-09-211,4521,4521,3451,37914,6001,379
2023-09-201,3971,4301,3861,43025,7001,430
2023-09-191,5281,5281,4391,44149,9001,441
2023-09-151,6171,6221,4971,504182,7001,504
2023-09-142,8442,8941,8941,897864,9001,897
2023-09-131,8802,3941,8002,394239,4002,394
2023-09-121,8802,1491,7531,994359,1001,994
2023-09-111,5481,9821,4801,982483,9001,982
2023-09-081,6401,7881,5291,582116,4001,582
2023-09-071,4631,7561,4331,75633,5001,756
2023-09-061,4261,4561,4111,4562,2001,456
2023-09-051,4561,4561,4561,4561001,456
2023-09-041,4701,4701,4561,4567001,456
2023-09-011,4671,4671,4401,4562,2001,456
2023-08-311,4201,4561,4011,4562,6001,456
2023-08-301,4061,4061,3801,4002,7001,400
2023-08-291,3671,4061,3671,4062,5001,406
2023-08-281,4021,4021,3501,3621,2001,362
2023-08-251,3991,3991,3721,3728001,372
2023-08-241,3751,3961,3661,3961,8001,396
2023-08-231,4051,4051,4051,4051001,405
2023-08-221,3371,3771,3371,3776001,377
2023-08-211,2931,3621,2931,3402,2001,340
2023-08-18---1,294-1,294
2023-08-171,2691,3111,2691,2941,0001,294
2023-08-161,2611,2991,2311,2993,1001,299
2023-08-151,2961,3191,2891,2892,8001,289
2023-08-141,2621,3591,2621,2911,4001,291
2023-08-101,2811,2811,2261,2261,7001,226
2023-08-09---1,311-1,311
2023-08-081,3091,3361,3091,3111,6001,311
2023-08-071,3381,3391,3381,3395001,339
2023-08-041,3481,3551,3381,3389001,338
2023-08-031,3061,3441,3061,3448001,344
2023-08-021,3201,3221,2961,3029001,302
2023-08-011,3511,3731,3501,3507001,350
2023-07-311,2951,3541,2951,33023,7001,330
2023-07-281,2981,3131,2981,3111,7001,311
2023-07-271,3151,3151,3011,3015001,301
2023-07-261,3201,3201,3111,3117001,311
2023-07-251,3551,3551,3191,3191,0001,319
2023-07-241,3541,3541,3181,3276,5001,327
2023-07-211,3541,3551,3111,3241,3001,324
2023-07-201,2991,3311,2901,3245,7001,324
2023-07-191,3201,3381,3071,3251,8001,325
2023-07-181,2911,3311,2881,3314,2001,331
2023-07-141,3391,3581,2981,3211,6001,321
2023-07-131,3181,3781,3021,3291,3001,329
2023-07-121,3191,3311,2921,3223,5001,322
2023-07-111,3411,3721,3241,3506,0001,350
2023-07-101,4011,4011,3711,3712001,371
2023-07-071,2821,3911,2601,3917,1001,391
2023-07-061,4371,4371,3401,34010,8001,340
2023-07-051,4751,4751,4021,4426,2001,442
2023-07-041,5201,5411,4301,48012,5001,480
2023-07-031,4561,5161,4561,51410,6001,514
2023-06-301,4521,5151,4361,46316,4001,463
2023-06-291,4611,4621,4221,4221,5001,422
2023-06-281,4141,4871,4131,4318,5001,431
2023-06-271,4311,4591,4041,4135,2001,413
2023-06-261,4501,4571,4051,43118,2001,431
2023-06-231,4161,5871,3911,52048,0001,520
2023-06-221,4611,5021,4011,40114,4001,401
2023-06-211,4771,5261,4531,46419,7001,464
2023-06-201,4261,5901,4261,50180,2001,501
2023-06-191,4781,4781,3751,42027,4001,420
2023-06-161,4271,4771,4171,44134,1001,441
2023-06-151,5501,5621,4311,43149,5001,431
2023-06-141,6601,6601,5041,51095,9001,510
2023-06-131,9302,1201,6401,660748,5001,660
2023-06-121,5701,9301,4051,930721,6001,930
2023-06-091,7111,8401,4321,530904,0001,530
2023-06-081,6711,6711,6711,6716,0001,671
2023-06-071,1371,3711,1371,371267,5001,371
2023-06-061,0721,0721,0711,0715001,071
2023-06-051,0661,1021,0661,1024001,102
2023-06-021,0811,0811,0641,0658001,065
2023-06-01---1,080-1,080
2023-05-311,0651,0801,0651,0802001,080
2023-05-301,0651,0651,0651,0654001,065
2023-05-291,0781,0781,0671,0673001,067
2023-05-261,1011,1011,1011,1013001,101
2023-05-251,1251,1251,1251,1252001,125
2023-05-24---1,095-1,095
2023-05-231,0951,0951,0951,0955001,095
2023-05-221,0801,0911,0741,0741,0001,074
2023-05-191,0761,0761,0531,0741,3001,074
2023-05-181,0661,0761,0511,0768001,076
2023-05-171,0751,0751,0651,0661,0001,066
2023-05-161,0971,0971,0811,0811,1001,081
2023-05-151,0801,0811,0801,0812001,081
2023-05-121,0931,0931,0801,0801,0001,080
2023-05-111,0841,0841,0761,0765001,076
2023-05-101,0851,0851,0611,0841,7001,084
2023-05-091,0881,0881,0841,0841,0001,084
2023-05-081,0901,0901,0901,0906001,090
2023-05-021,1051,1051,1021,1024001,102
2023-05-011,1011,1011,1011,1011001,101
2023-04-281,1301,1301,1201,1204001,120
2023-04-271,1301,1301,1301,1302001,130
2023-04-261,1031,1141,0911,1141,3001,114
2023-04-251,1531,1531,1331,1335001,133
2023-04-241,1051,1331,1031,1331,4001,133
2023-04-211,1241,1251,1001,1003,1001,100
2023-04-201,1131,1411,1111,1341,8001,134
2023-04-191,1671,1721,1201,1211,9001,121
2023-04-181,2531,2531,1701,1703,0001,170
2023-04-171,2101,2401,2101,2236001,223
2023-04-141,2111,2481,2101,2163,0001,216
2023-04-131,2111,2121,2101,2101,4001,210
2023-04-121,2281,2281,2111,2112001,211
2023-04-111,2581,2581,2581,2581001,258
2023-04-101,2621,2621,2391,2571,3001,257
2023-04-071,1971,1971,1721,1721,3001,172
2023-04-061,2111,2391,2101,2271,7001,227
2023-04-051,1911,2511,1561,1815,6001,181
2023-04-041,2701,3011,2201,2212,8001,221
2023-04-031,3651,3651,2701,2996,5001,299
2023-03-311,3121,3271,2711,3059,3001,305
2023-03-301,2221,3201,2221,2753,8001,275
2023-03-291,1551,3221,1551,1927,1001,192
2023-03-281,1901,1951,1651,1851,3001,185
2023-03-271,1441,1601,1411,1603,9001,160
2023-03-241,1401,1401,1111,1113001,111
2023-03-231,1141,1141,1141,1141001,114
2023-03-221,1371,1371,1231,1232001,123
2023-03-201,1191,1191,1011,1016001,101
2023-03-171,0831,0921,0831,0915001,091
2023-03-161,0971,0971,0971,0975001,097
2023-03-151,1101,1201,1001,1206001,120
2023-03-141,1131,1381,0921,1381,6001,138
2023-03-131,1211,1211,1121,1131,5001,113
2023-03-101,1441,1491,1441,1493001,149
2023-03-09---1,121-1,121
2023-03-081,1431,1431,1201,1215001,121
2023-03-071,1351,1351,1261,1264001,126
2023-03-061,1171,1481,1171,1475001,147
2023-03-031,1291,1291,1151,1151,0001,115
2023-03-021,1751,1751,1251,1291,5001,129
2023-03-011,1761,1761,1761,1761001,176
2023-02-281,1651,1781,1401,1768001,176
2023-02-271,1621,1801,1351,1357001,135
2023-02-241,1321,1321,1321,1324001,132
2023-02-221,1201,1351,1201,1347001,134
2023-02-211,1101,1201,1101,1205001,120
2023-02-201,1111,1111,0851,1051,0001,105
2023-02-171,1091,1111,1091,1119001,111
2023-02-161,0731,1091,0731,0792,5001,079
2023-02-151,0991,1001,0991,1003001,100
2023-02-141,1291,1291,1291,1291001,129
2023-02-131,1311,1311,1311,1311001,131
2023-02-101,1311,1311,1301,1302001,130
2023-02-091,1401,1401,1401,1401001,140
2023-02-081,1371,1371,1371,1371001,137
2023-02-071,1301,1901,1301,1607001,160
2023-02-061,1301,1301,1301,1301001,130
2023-02-031,1551,1551,1501,1501,0001,150
2023-02-021,1531,1531,1531,1531001,153
2023-02-011,1251,1431,1251,1432001,143
2023-01-311,1251,1251,1251,1252001,125
2023-01-301,1121,1211,1121,1211,3001,121
2023-01-271,1421,1421,1421,1422001,142
2023-01-261,1481,1481,1471,1472001,147
2023-01-251,1341,1431,1341,1438001,143
2023-01-241,1051,1201,1051,1074001,107
2023-01-231,1051,1051,1051,1053001,105
2023-01-201,0981,0981,0981,0981001,098
2023-01-191,0841,0841,0841,0844001,084
2023-01-181,0621,0741,0521,0748001,074
2023-01-171,0911,1311,0621,0621,2001,062
2023-01-161,1211,1211,0501,0622,6001,062
2023-01-131,1451,1451,1371,1401,1001,140
2023-01-121,1281,1451,1281,1455001,145
2023-01-111,1311,1311,1291,1293001,129
2023-01-101,1021,1021,1021,1021001,102
2023-01-061,1021,1021,0881,0889001,088
2023-01-051,0981,1491,0981,1407001,140
2023-01-041,0831,0841,0831,0844001,084

分割・併合履歴 ： なし