Future Link Network Co.,Ltd. 9241
TSE · Japonya · Ticari Hizmetler
¥1.255,00+19,00 (+%1,54)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |