KabuInsight

フューチャーリンクネットワーク

9241
グロース/サービス業/Future Link Network Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,411.01,440.01,411.01,438.0-1.0-0.07%400
2026-03-121,414.01,439.01,414.01,439.0+7.0+0.49%1,300
2026-03-111,418.01,433.01,407.01,432.0-27.0-1.85%1,900
2026-03-101,400.01,459.01,400.01,459.0+60.0+4.29%800
2026-03-091,469.01,481.01,380.01,399.0-71.0-4.83%5,600
2026-03-061,471.01,535.01,470.01,470.0-80.0-5.16%900
2026-03-051,472.01,550.01,470.01,550.0+40.0+2.65%800
2026-03-041,513.01,513.01,440.01,510.0-43.0-2.77%4,200
2026-03-031,567.01,567.01,511.01,553.0-42.0-2.63%2,000
2026-03-021,566.01,595.01,565.01,595.0+20.0+1.27%1,100
2026-02-271,601.01,602.01,562.01,575.0-66.0-4.02%6,500
2026-02-261,599.01,641.01,598.01,641.0+26.0+1.61%4,400
2026-02-251,628.01,652.01,604.01,615.0+7.0+0.44%1,300
2026-02-241,629.01,629.01,608.01,608.0-26.0-1.59%1,600
2026-02-201,638.01,668.01,632.01,634.0-9.0-0.55%500
2026-02-191,636.01,651.01,634.01,643.0-8.0-0.48%900
2026-02-181,706.01,725.01,651.01,651.0-15.0-0.90%2,000
2026-02-171,639.01,958.01,585.01,666.0-13.0-0.77%45,600
2026-02-161,607.01,679.01,600.01,679.0+61.0+3.77%900
2026-02-131,697.01,697.01,618.01,618.0-73.0-4.32%500
2026-02-121,691.01,691.01,691.01,691.0+40.0+2.42%100
2026-02-101,628.01,651.01,620.01,651.0+24.0+1.48%2,200
2026-02-091,655.01,655.01,627.01,627.0-5.0-0.31%1,100
2026-02-061,654.01,655.01,627.01,632.0-24.0-1.45%1,600
2026-02-051,655.01,666.01,655.01,656.0+4.0+0.24%700
2026-02-041,661.01,661.01,652.01,652.0-38.0-2.25%300
2026-02-031,690.01,690.01,690.01,690.00.00.00%—
2026-02-021,704.01,704.01,690.01,690.0-54.0-3.10%700
2026-01-301,744.01,744.01,744.01,744.0+40.0+2.35%100
2026-01-291,704.01,704.01,704.01,704.0-12.0-0.70%100
2026-01-281,716.01,717.01,716.01,716.0-20.0-1.15%400
2026-01-271,747.01,747.01,736.01,736.0-13.0-0.74%700
2026-01-261,747.01,807.01,747.01,749.0-53.0-2.94%1,200
2026-01-231,819.01,841.01,801.01,802.0+23.0+1.29%600
2026-01-221,751.01,779.01,713.01,779.0-12.0-0.67%600
2026-01-211,800.01,800.01,791.01,791.0-44.0-2.40%200
2026-01-201,895.01,895.01,819.01,835.0-20.0-1.08%5,300
2026-01-191,709.01,999.01,709.01,855.0+137.0+7.97%19,200
2026-01-161,629.01,905.01,620.01,718.0+73.0+4.44%10,000
2026-01-151,697.01,697.01,645.01,645.0-23.0-1.38%1,900
2026-01-141,663.01,703.01,663.01,668.0-32.0-1.88%1,600
2026-01-131,775.01,775.01,700.01,700.0-46.0-2.63%2,500
2026-01-091,738.01,787.01,738.01,746.0+5.0+0.29%1,900
2026-01-081,695.02,013.01,695.01,741.0+47.0+2.77%20,700
2026-01-071,695.01,695.01,671.01,694.0+34.0+2.05%900
2026-01-061,681.01,681.01,660.01,660.0-21.0-1.25%1,100
2026-01-051,646.01,681.01,624.01,681.0+35.0+2.13%1,600
2025-12-301,633.01,646.01,623.01,646.0-4.0-0.24%900
2025-12-291,640.01,650.01,623.01,650.0+10.0+0.61%900
2025-12-261,670.01,677.01,628.01,640.0-30.0-1.80%8,400
2025-12-251,718.01,718.01,650.01,670.0-31.0-1.82%4,100
2025-12-241,690.01,720.01,680.01,701.0+11.0+0.65%1,500
2025-12-231,707.01,707.01,680.01,690.0-18.0-1.05%1,200
2025-12-221,767.01,767.01,708.01,708.0-19.0-1.10%800
2025-12-191,784.01,784.01,727.01,727.0-57.0-3.20%1,400
2025-12-181,780.01,784.01,780.01,784.0+21.0+1.19%300
2025-12-171,714.01,780.01,615.01,763.0+33.0+1.91%5,500
2025-12-161,739.01,739.01,711.01,730.0-9.0-0.52%1,900
2025-12-151,745.01,785.01,712.01,739.0-23.0-1.31%2,000
2025-12-121,757.01,802.01,757.01,762.0-34.0-1.89%1,700
2025-12-111,867.01,870.01,768.01,796.0-72.0-3.85%1,800
2025-12-101,882.01,894.01,860.01,868.0-48.0-2.51%1,900
2025-12-091,908.01,920.01,896.01,916.0+7.0+0.37%1,800
2025-12-081,914.01,924.01,908.01,909.0-18.0-0.93%1,500
2025-12-051,912.01,935.01,907.01,927.0+7.0+0.36%1,900
2025-12-041,950.01,950.01,915.01,920.0-35.0-1.79%2,100
2025-12-031,940.01,959.01,894.01,955.0+14.0+0.72%3,000
2025-12-022,077.02,077.01,941.01,941.0-150.0-7.17%13,900
2025-12-012,162.02,162.02,069.02,091.0-121.0-5.47%6,000
2025-11-282,165.02,217.02,111.02,212.0+47.0+2.17%1,900
2025-11-272,070.02,165.02,009.02,165.0+95.0+4.59%3,200
2025-11-262,060.02,090.02,010.02,070.0+26.0+1.27%5,500
2025-11-252,064.02,064.02,008.02,044.0+23.0+1.14%2,100
2025-11-211,998.02,071.01,998.02,021.0+5.0+0.25%3,100
2025-11-202,022.02,071.02,002.02,016.0-2.0-0.10%5,300
2025-11-192,062.02,093.02,018.02,018.0-74.0-3.54%4,900
2025-11-182,196.02,196.02,045.02,092.0-79.0-3.64%12,100
2025-11-172,242.02,380.02,171.02,171.0-86.0-3.81%8,000
2025-11-142,266.02,300.02,226.02,257.0-49.0-2.12%5,800
2025-11-132,321.02,465.02,300.02,306.0+16.0+0.70%19,100
2025-11-122,197.02,650.02,163.02,290.0+91.0+4.14%88,600
2025-11-112,257.02,257.02,199.02,199.0-59.0-2.61%600
2025-11-102,218.02,260.02,161.02,258.0+40.0+1.80%2,700
2025-11-072,100.02,224.02,100.02,218.0+91.0+4.28%5,700
2025-11-062,100.02,222.02,100.02,127.0+28.0+1.33%14,200
2025-11-052,200.02,230.02,081.02,099.0-124.0-5.58%17,400
2025-11-042,170.02,319.02,170.02,223.0+53.0+2.44%11,900
2025-10-312,078.02,201.02,078.02,170.0+59.0+2.79%6,700
2025-10-302,080.02,160.02,066.02,111.0+5.0+0.24%7,200
2025-10-292,154.02,242.02,090.02,106.0-97.0-4.40%17,100
2025-10-282,283.02,448.02,157.02,203.0-177.0-7.44%47,000
2025-10-272,016.02,440.02,016.02,380.0+370.0+18.41%63,100
2025-10-242,100.02,100.02,010.02,010.0-75.0-3.60%7,600
2025-10-232,200.02,216.02,080.02,085.0-88.0-4.05%11,200
2025-10-222,052.02,313.02,031.02,173.0+147.0+7.26%39,600
2025-10-212,065.02,136.02,026.02,026.0-57.0-2.74%8,800
2025-10-202,067.02,150.02,019.02,083.0+66.0+3.27%12,900
2025-10-172,090.02,090.02,017.02,017.0-74.0-3.54%3,700
2025-10-162,004.02,133.01,956.02,091.0-13.0-0.62%12,900
2025-10-152,060.02,238.02,060.02,104.0+32.0+1.54%11,100
2025-10-142,098.02,103.02,043.02,072.0-74.0-3.45%5,100
2025-10-102,141.02,250.02,113.02,146.0+12.0+0.56%8,100
2025-10-092,211.02,211.02,134.02,134.0-88.0-3.96%6,500
2025-10-082,255.02,315.02,222.02,222.0-67.0-2.93%5,200
2025-10-072,354.02,354.02,272.02,289.0-65.0-2.76%5,100
2025-10-062,270.02,354.02,266.02,354.0+63.0+2.75%6,000
2025-10-032,313.02,339.02,278.02,291.0-63.0-2.68%6,400
2025-10-022,313.02,363.02,208.02,354.0+16.0+0.68%10,300
2025-10-012,341.02,341.02,226.02,338.0+27.0+1.17%7,800
2025-09-302,284.02,345.02,235.02,311.0+45.0+1.99%12,900
2025-09-292,445.02,470.02,261.02,266.0-170.0-6.98%17,400
2025-09-262,257.02,481.02,257.02,436.0-269.0-9.94%45,200
2025-09-252,675.02,741.02,625.02,705.0+30.0+1.12%10,600
2025-09-242,720.02,763.02,622.02,675.0-57.0-2.09%13,800
2025-09-222,741.02,802.02,700.02,732.0-53.0-1.90%11,600
2025-09-192,737.02,820.02,681.02,785.0+48.0+1.75%21,100
2025-09-182,793.02,800.02,624.02,737.0-57.0-2.04%20,900
2025-09-172,795.02,880.02,749.02,794.0-51.0-1.79%20,600
2025-09-162,759.02,990.02,621.02,845.0+36.0+1.28%30,100
2025-09-122,876.02,930.02,741.02,809.0——67,400

直近120営業日分を表示