Future Link Network Co.,Ltd. 9241
TSE · Japan · Kommerzielle Dienstleistungen
¥1.255,00+19,00 (+1,54 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.255,00 | +1,54 % | ¥1.236,00 | ¥1.256,00 | ¥1.236,00 | 600 |
| 2026-09-30 | ¥1.236,00 | +0,41 % | ¥1.258,00 | ¥1.258,00 | ¥1.236,00 | 700 |
| 2026-09-29 | ¥1.231,00 | -0,32 % | ¥1.231,00 | ¥1.249,00 | ¥1.231,00 | 700 |
| 2026-09-28 | ¥1.235,00 | -0,16 % | ¥1.237,00 | ¥1.269,00 | ¥1.233,00 | 1,40K |
| 2026-09-25 | ¥1.237,00 | -3,74 % | ¥1.288,00 | ¥1.288,00 | ¥1.234,00 | 2,10K |
| 2026-09-24 | ¥1.285,00 | +1,18 % | ¥1.285,00 | ¥1.285,00 | ¥1.285,00 | 200 |
| 2026-09-18 | ¥1.270,00 | +1,60 % | ¥1.255,00 | ¥1.270,00 | ¥1.255,00 | 1,30K |
| 2026-09-17 | ¥1.250,00 | -0,40 % | ¥1.271,00 | ¥1.271,00 | ¥1.250,00 | 500 |
| 2026-09-16 | ¥1.255,00 | -0,24 % | ¥1.251,00 | ¥1.255,00 | ¥1.250,00 | 400 |
| 2026-09-15 | ¥1.258,00 | -0,71 % | ¥1.256,00 | ¥1.258,00 | ¥1.256,00 | 400 |
| 2026-09-14 | ¥1.267,00 | 0,00 % | ¥1.284,00 | ¥1.287,00 | ¥1.267,00 | 700 |
| 2026-09-11 | ¥1.267,00 | +0,24 % | ¥1.261,00 | ¥1.280,00 | ¥1.261,00 | 700 |
| 2026-09-10 | ¥1.264,00 | -2,02 % | ¥1.285,00 | ¥1.298,00 | ¥1.260,00 | 1,60K |
| 2026-09-09 | ¥1.290,00 | -0,69 % | ¥1.299,00 | ¥1.300,00 | ¥1.289,00 | 800 |
| 2026-09-08 | ¥1.299,00 | +0,62 % | ¥1.280,00 | ¥1.310,00 | ¥1.280,00 | 4,30K |
| 2026-09-07 | ¥1.291,00 | +2,87 % | ¥1.255,00 | ¥1.291,00 | ¥1.254,00 | 1,40K |
| 2026-09-04 | ¥1.255,00 | +0,56 % | ¥1.240,00 | ¥1.255,00 | ¥1.233,00 | 1,60K |
| 2026-09-03 | ¥1.248,00 | -0,32 % | ¥1.250,00 | ¥1.250,00 | ¥1.245,00 | 2,00K |
| 2026-09-02 | ¥1.252,00 | -1,65 % | ¥1.273,00 | ¥1.273,00 | ¥1.251,00 | 1,70K |
| 2026-09-01 | ¥1.273,00 | -0,55 % | ¥1.280,00 | ¥1.280,00 | ¥1.270,00 | 2,30K |
| 2026-08-31 | ¥1.280,00 | -0,78 % | ¥1.281,00 | ¥1.290,00 | ¥1.280,00 | 3,40K |
| 2026-08-28 | ¥1.290,00 | -7,19 % | ¥1.330,00 | ¥1.330,00 | ¥1.281,00 | 11,30K |
| 2026-08-27 | ¥1.390,00 | +2,96 % | ¥1.350,00 | ¥1.390,00 | ¥1.347,00 | 6,40K |
| 2026-08-26 | ¥1.350,00 | -3,30 % | ¥1.367,00 | ¥1.384,00 | ¥1.339,00 | 6,10K |
| 2026-08-25 | ¥1.396,00 | -4,38 % | ¥1.450,00 | ¥1.450,00 | ¥1.335,00 | 16,70K |
| 2026-08-24 | ¥1.460,00 | -5,68 % | ¥1.549,00 | ¥1.549,00 | ¥1.460,00 | 7,10K |
| 2026-08-21 | ¥1.548,00 | +0,19 % | ¥1.546,00 | ¥1.548,00 | ¥1.540,00 | 600 |
| 2026-08-20 | ¥1.545,00 | -0,06 % | ¥1.546,00 | ¥1.547,00 | ¥1.521,00 | 1,70K |
| 2026-08-19 | ¥1.546,00 | +0,85 % | ¥1.535,00 | ¥1.546,00 | ¥1.518,00 | 2,50K |
| 2026-08-18 | ¥1.533,00 | +0,92 % | ¥1.519,00 | ¥1.533,00 | ¥1.512,00 | 1,30K |
| 2026-08-17 | ¥1.519,00 | +0,20 % | ¥1.518,00 | ¥1.537,00 | ¥1.518,00 | 2,20K |
| 2026-08-14 | ¥1.516,00 | +0,07 % | ¥1.516,00 | ¥1.520,00 | ¥1.499,00 | 2,30K |
| 2026-08-13 | ¥1.515,00 | +0,33 % | ¥1.532,00 | ¥1.534,00 | ¥1.510,00 | 1,70K |
| 2026-08-12 | ¥1.510,00 | +1,34 % | ¥1.500,00 | ¥1.540,00 | ¥1.500,00 | 1,50K |
| 2026-08-10 | ¥1.490,00 | +0,95 % | ¥1.471,00 | ¥1.490,00 | ¥1.470,00 | 600 |
| 2026-08-07 | ¥1.476,00 | +0,07 % | ¥1.497,00 | ¥1.497,00 | ¥1.476,00 | 800 |
| 2026-08-06 | ¥1.475,00 | +2,79 % | ¥1.420,00 | ¥1.475,00 | ¥1.405,00 | 800 |
| 2026-08-05 | ¥1.435,00 | -0,21 % | ¥1.438,00 | ¥1.455,00 | ¥1.435,00 | 700 |
| 2026-08-04 | ¥1.438,00 | -0,35 % | ¥1.464,00 | ¥1.538,00 | ¥1.438,00 | 2,20K |
| 2026-08-03 | ¥1.443,00 | +0,35 % | ¥1.438,00 | ¥1.450,00 | ¥1.438,00 | 500 |
| 2026-07-31 | ¥1.438,00 | +5,97 % | ¥1.387,00 | ¥1.450,00 | ¥1.361,00 | 1,10K |
| 2026-07-30 | ¥1.357,00 | +0,07 % | ¥1.386,00 | ¥1.400,00 | ¥1.357,00 | 800 |
| 2026-07-29 | ¥1.356,00 | -2,59 % | ¥1.400,00 | ¥1.400,00 | ¥1.350,00 | 1,40K |
| 2026-07-28 | ¥1.392,00 | -2,38 % | ¥1.439,00 | ¥1.439,00 | ¥1.392,00 | 1,40K |
| 2026-07-27 | ¥1.426,00 | +0,07 % | ¥1.427,00 | ¥1.427,00 | ¥1.425,00 | 1,10K |
| 2026-07-24 | ¥1.425,00 | +1,14 % | ¥1.426,00 | ¥1.426,00 | ¥1.425,00 | 300 |
| 2026-07-23 | ¥1.409,00 | -0,07 % | ¥1.409,00 | ¥1.409,00 | ¥1.409,00 | 100 |
| 2026-07-22 | ¥1.410,00 | +1,29 % | ¥1.392,00 | ¥1.410,00 | ¥1.350,00 | 1,30K |
| 2026-07-21 | ¥1.392,00 | -0,57 % | ¥1.430,00 | ¥1.430,00 | ¥1.392,00 | 500 |
| 2026-07-17 | ¥1.400,00 | -0,21 % | ¥1.403,00 | ¥1.403,00 | ¥1.390,00 | 700 |
| 2026-07-16 | ¥1.403,00 | -4,17 % | ¥1.464,00 | ¥1.464,00 | ¥1.402,00 | 2,30K |
| 2026-07-15 | ¥1.464,00 | -0,75 % | ¥1.475,00 | ¥1.500,00 | ¥1.450,00 | 2,00K |
| 2026-07-14 | ¥1.475,00 | +2,43 % | ¥1.460,00 | ¥1.475,00 | ¥1.460,00 | 1,10K |
| 2026-07-13 | ¥1.440,00 | +0,91 % | ¥1.430,00 | ¥1.440,00 | ¥1.430,00 | 1,00K |
| 2026-07-10 | ¥1.427,00 | +2,66 % | ¥1.419,00 | ¥1.427,00 | ¥1.404,00 | 400 |
| 2026-07-09 | ¥1.390,00 | +0,94 % | ¥1.406,00 | ¥1.406,00 | ¥1.390,00 | 300 |
| 2026-07-08 | ¥1.377,00 | -1,43 % | ¥1.387,00 | ¥1.417,00 | ¥1.377,00 | 1,70K |
| 2026-07-07 | ¥1.397,00 | +3,48 % | ¥1.350,00 | ¥1.397,00 | ¥1.350,00 | 800 |
| 2026-07-06 | ¥1.350,00 | +0,67 % | ¥1.396,00 | ¥1.396,00 | ¥1.350,00 | 3,60K |
| 2026-07-03 | ¥1.341,00 | +0,07 % | ¥1.340,00 | ¥1.341,00 | ¥1.340,00 | 900 |
| 2026-07-02 | ¥1.340,00 | +1,52 % | ¥1.340,00 | ¥1.340,00 | ¥1.335,00 | 800 |
| 2026-07-01 | ¥1.320,00 | -0,75 % | ¥1.325,00 | ¥1.325,00 | ¥1.320,00 | 300 |
| 2026-06-30 | ¥1.330,00 | 0,00 % | ¥1.330,00 | ¥1.330,00 | ¥1.320,00 | 1,20K |
| 2026-06-29 | ¥1.330,00 | +2,39 % | ¥1.329,00 | ¥1.330,00 | ¥1.325,00 | 1,10K |
| 2026-06-26 | ¥1.299,00 | +1,48 % | ¥1.280,00 | ¥1.299,00 | ¥1.280,00 | 1,10K |
| 2026-06-25 | ¥1.280,00 | +7,20 % | ¥1.230,00 | ¥1.280,00 | ¥1.230,00 | 1,90K |
| 2026-06-24 | ¥1.194,00 | -0,50 % | ¥1.200,00 | ¥1.200,00 | ¥1.194,00 | 500 |
| 2026-06-23 | ¥1.200,00 | +1,44 % | ¥1.213,00 | ¥1.213,00 | ¥1.184,00 | 500 |
| 2026-06-22 | ¥1.183,00 | -3,03 % | ¥1.221,00 | ¥1.221,00 | ¥1.181,00 | 800 |
| 2026-06-19 | ¥1.220,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.220,00 | 600 |
| 2026-06-18 | ¥1.220,00 | +1,67 % | ¥1.200,00 | ¥1.220,00 | ¥1.200,00 | 1,00K |
| 2026-06-17 | ¥1.200,00 | +1,44 % | ¥1.183,00 | ¥1.200,00 | ¥1.183,00 | 500 |
| 2026-06-16 | ¥1.183,00 | -1,58 % | ¥1.209,00 | ¥1.210,00 | ¥1.183,00 | 3,10K |
| 2026-06-15 | ¥1.202,00 | -1,31 % | ¥1.230,00 | ¥1.230,00 | ¥1.202,00 | 2,20K |
| 2026-06-12 | ¥1.218,00 | -0,57 % | ¥1.255,00 | ¥1.261,00 | ¥1.218,00 | 1,30K |
| 2026-06-11 | ¥1.225,00 | 0,00 % | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 0 |
| 2026-06-10 | ¥1.225,00 | +0,49 % | ¥1.221,00 | ¥1.225,00 | ¥1.221,00 | 600 |
| 2026-06-09 | ¥1.219,00 | -2,87 % | ¥1.257,00 | ¥1.257,00 | ¥1.219,00 | 1,00K |
| 2026-06-08 | ¥1.255,00 | +2,45 % | ¥1.255,00 | ¥1.255,00 | ¥1.255,00 | 600 |
| 2026-06-05 | ¥1.225,00 | -1,05 % | ¥1.230,00 | ¥1.235,00 | ¥1.223,00 | 1,20K |
| 2026-06-04 | ¥1.238,00 | +0,57 % | ¥1.261,00 | ¥1.261,00 | ¥1.213,00 | 2,60K |
| 2026-06-03 | ¥1.231,00 | 0,00 % | ¥1.231,00 | ¥1.231,00 | ¥1.231,00 | 200 |
| 2026-06-02 | ¥1.231,00 | -1,52 % | ¥1.240,00 | ¥1.260,00 | ¥1.226,00 | 1,30K |
| 2026-06-01 | ¥1.250,00 | -0,08 % | ¥1.250,00 | ¥1.252,00 | ¥1.222,00 | 2,00K |
| 2026-05-29 | ¥1.251,00 | -0,71 % | ¥1.278,00 | ¥1.278,00 | ¥1.250,00 | 400 |
| 2026-05-28 | ¥1.260,00 | +0,72 % | ¥1.251,00 | ¥1.260,00 | ¥1.239,00 | 1,70K |
| 2026-05-27 | ¥1.251,00 | -7,47 % | ¥1.325,00 | ¥1.325,00 | ¥1.250,00 | 3,50K |
| 2026-05-26 | ¥1.352,00 | -1,17 % | ¥1.352,00 | ¥1.353,00 | ¥1.352,00 | 300 |
| 2026-05-25 | ¥1.368,00 | +4,75 % | ¥1.314,00 | ¥1.368,00 | ¥1.310,00 | 1,00K |
| 2026-05-22 | ¥1.306,00 | +0,38 % | ¥1.301,00 | ¥1.313,00 | ¥1.301,00 | 300 |