日本フエルト(3512)の株価時系列情報
日本フエルト(3512)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 431 | 434 | 430 | 430 | 4,900 |
2024/04/17 | 432 | 433 | 430 | 431 | 7,300 |
2024/04/16 | 432 | 434 | 430 | 430 | 14,100 |
2024/04/15 | 434 | 435 | 431 | 432 | 10,900 |
2024/04/12 | 435 | 435 | 432 | 434 | 7,200 |
2024/04/11 | 431 | 435 | 431 | 434 | 13,700 |
2024/04/10 | 435 | 436 | 432 | 433 | 10,500 |
2024/04/09 | 434 | 435 | 431 | 432 | 14,100 |
2024/04/08 | 437 | 438 | 433 | 433 | 15,500 |
2024/04/05 | 432 | 435 | 432 | 434 | 7,400 |
2024/04/04 | 435 | 438 | 434 | 434 | 8,700 |
2024/04/03 | 433 | 435 | 432 | 434 | 11,200 |
2024/04/02 | 434 | 436 | 430 | 432 | 22,400 |
2024/04/01 | 436 | 437 | 433 | 434 | 21,200 |
2024/03/29 | 435 | 436 | 433 | 436 | 11,200 |
2024/03/28 | 440 | 442 | 433 | 433 | 100,600 |
2024/03/27 | 450 | 451 | 448 | 451 | 26,000 |
2024/03/26 | 450 | 450 | 445 | 448 | 22,500 |
2024/03/25 | 449 | 450 | 445 | 449 | 75,700 |
2024/03/22 | 448 | 449 | 446 | 448 | 17,900 |
2024/03/21 | 445 | 448 | 443 | 447 | 17,900 |
2024/03/19 | 439 | 445 | 437 | 443 | 46,700 |
2024/03/18 | 438 | 439 | 437 | 439 | 13,000 |
2024/03/15 | 438 | 439 | 437 | 438 | 16,800 |
2024/03/14 | 439 | 439 | 437 | 438 | 31,900 |
2024/03/13 | 438 | 439 | 436 | 438 | 33,200 |
2024/03/12 | 438 | 438 | 436 | 438 | 10,900 |
2024/03/11 | 435 | 441 | 435 | 438 | 30,000 |
2024/03/08 | 434 | 437 | 434 | 434 | 16,800 |
2024/03/07 | 436 | 437 | 435 | 437 | 33,100 |
2024/03/06 | 434 | 438 | 434 | 435 | 47,400 |
2024/03/05 | 435 | 436 | 434 | 434 | 7,700 |
2024/03/04 | 435 | 437 | 432 | 434 | 15,200 |
2024/03/01 | 432 | 435 | 432 | 432 | 10,700 |
2024/02/29 | 435 | 435 | 432 | 432 | 12,300 |
2024/02/28 | 433 | 438 | 433 | 433 | 15,500 |
2024/02/27 | 437 | 437 | 434 | 435 | 10,000 |
2024/02/26 | 433 | 437 | 431 | 435 | 21,900 |
2024/02/22 | 441 | 441 | 423 | 434 | 65,500 |
2024/02/21 | 439 | 440 | 438 | 440 | 9,600 |
2024/02/20 | 438 | 440 | 437 | 438 | 4,900 |
2024/02/19 | 434 | 438 | 434 | 437 | 6,700 |
2024/02/16 | 431 | 435 | 431 | 434 | 11,600 |
2024/02/15 | 433 | 434 | 431 | 432 | 14,400 |
2024/02/14 | 433 | 435 | 432 | 433 | 18,900 |
2024/02/13 | 435 | 435 | 433 | 435 | 5,200 |
2024/02/09 | 434 | 434 | 433 | 433 | 9,200 |
2024/02/08 | 433 | 435 | 432 | 435 | 20,200 |
2024/02/07 | 433 | 435 | 433 | 433 | 14,700 |
2024/02/06 | 434 | 436 | 433 | 433 | 25,300 |
2024/02/05 | 434 | 435 | 433 | 433 | 20,100 |
2024/02/02 | 433 | 437 | 433 | 433 | 38,600 |
2024/02/01 | 433 | 436 | 432 | 433 | 31,100 |
2024/01/31 | 440 | 441 | 431 | 433 | 47,600 |
2024/01/30 | 438 | 442 | 433 | 433 | 115,400 |
2024/01/29 | 435 | 439 | 434 | 439 | 14,800 |
2024/01/26 | 437 | 437 | 433 | 434 | 27,900 |
2024/01/25 | 438 | 438 | 434 | 436 | 23,500 |
2024/01/24 | 434 | 438 | 433 | 435 | 25,300 |
2024/01/23 | 436 | 436 | 432 | 433 | 19,900 |
2024/01/22 | 433 | 437 | 432 | 436 | 29,800 |
2024/01/19 | 433 | 434 | 432 | 432 | 12,400 |
2024/01/18 | 433 | 435 | 431 | 433 | 15,700 |
2024/01/17 | 434 | 434 | 430 | 431 | 17,700 |
2024/01/16 | 432 | 435 | 429 | 430 | 45,400 |
2024/01/15 | 424 | 427 | 420 | 424 | 49,500 |
2024/01/12 | 429 | 429 | 424 | 424 | 25,900 |
2024/01/11 | 430 | 430 | 427 | 429 | 27,300 |
2024/01/10 | 429 | 432 | 429 | 432 | 14,900 |
2024/01/09 | 433 | 435 | 432 | 434 | 7,200 |
2024/01/05 | 426 | 430 | 425 | 430 | 12,700 |
2024/01/04 | 421 | 426 | 421 | 426 | 12,900 |
2023/12/29 | 418 | 423 | 418 | 421 | 12,300 |
2023/12/28 | 424 | 425 | 416 | 416 | 48,300 |
2023/12/27 | 423 | 424 | 422 | 424 | 23,500 |
2023/12/26 | 423 | 424 | 422 | 424 | 21,600 |
2023/12/25 | 423 | 424 | 422 | 423 | 13,800 |
2023/12/22 | 424 | 424 | 422 | 424 | 13,000 |
2023/12/21 | 422 | 423 | 421 | 422 | 11,100 |
2023/12/20 | 422 | 423 | 421 | 422 | 7,300 |
2023/12/19 | 419 | 422 | 419 | 422 | 6,100 |
2023/12/18 | 420 | 421 | 419 | 419 | 8,400 |
2023/12/15 | 420 | 421 | 419 | 419 | 8,000 |
2023/12/14 | 420 | 422 | 419 | 420 | 7,700 |
2023/12/13 | 421 | 422 | 420 | 420 | 6,100 |
2023/12/12 | 421 | 423 | 420 | 420 | 10,100 |
2023/12/11 | 423 | 423 | 420 | 421 | 3,800 |
2023/12/08 | 424 | 424 | 420 | 420 | 32,000 |
2023/12/07 | 421 | 422 | 420 | 420 | 12,800 |
2023/12/06 | 420 | 422 | 419 | 420 | 17,600 |
2023/12/05 | 421 | 422 | 419 | 419 | 5,700 |
2023/12/04 | 420 | 421 | 419 | 421 | 9,300 |
2023/12/01 | 419 | 422 | 419 | 421 | 13,000 |
2023/11/30 | 422 | 423 | 420 | 423 | 16,100 |
2023/11/29 | 421 | 421 | 420 | 420 | 9,800 |
2023/11/28 | 419 | 421 | 419 | 421 | 5,000 |
2023/11/27 | 421 | 421 | 418 | 419 | 5,200 |
2023/11/24 | 422 | 422 | 419 | 421 | 13,700 |
2023/11/22 | 418 | 420 | 418 | 420 | 6,500 |
2023/11/21 | 417 | 419 | 416 | 417 | 7,300 |
2023/11/20 | 419 | 420 | 416 | 416 | 29,000 |
2023/11/17 | 420 | 420 | 419 | 419 | 3,600 |
2023/11/16 | 419 | 420 | 418 | 419 | 3,900 |
2023/11/15 | 418 | 419 | 418 | 418 | 8,600 |
2023/11/14 | 419 | 420 | 418 | 418 | 11,800 |
2023/11/13 | 418 | 419 | 417 | 418 | 7,500 |
2023/11/10 | 419 | 419 | 417 | 419 | 8,100 |
2023/11/09 | 418 | 420 | 418 | 418 | 3,200 |
2023/11/08 | 419 | 419 | 417 | 417 | 6,200 |
2023/11/07 | 418 | 420 | 418 | 419 | 6,400 |
2023/11/06 | 420 | 421 | 418 | 418 | 9,200 |
2023/11/02 | 414 | 422 | 414 | 418 | 31,500 |
2023/11/01 | 416 | 417 | 413 | 416 | 9,100 |
2023/10/31 | 413 | 421 | 410 | 413 | 53,600 |
2023/10/30 | 417 | 419 | 412 | 412 | 84,800 |
2023/10/27 | 416 | 421 | 416 | 421 | 9,400 |
2023/10/26 | 420 | 420 | 414 | 414 | 12,600 |
2023/10/25 | 417 | 418 | 416 | 418 | 11,900 |
2023/10/24 | 419 | 419 | 413 | 414 | 10,800 |
2023/10/23 | 415 | 416 | 415 | 415 | 7,600 |
2023/10/20 | 417 | 418 | 415 | 415 | 11,400 |
2023/10/19 | 421 | 421 | 418 | 419 | 7,400 |
2023/10/18 | 423 | 423 | 418 | 421 | 15,300 |
2023/10/17 | 419 | 422 | 419 | 420 | 12,100 |
2023/10/16 | 420 | 422 | 417 | 419 | 7,700 |
2023/10/13 | 420 | 422 | 419 | 422 | 8,000 |
2023/10/12 | 420 | 425 | 418 | 420 | 27,600 |
2023/10/11 | 420 | 420 | 416 | 416 | 17,200 |
2023/10/10 | 420 | 423 | 418 | 420 | 17,400 |
2023/10/06 | 415 | 418 | 414 | 414 | 10,400 |
2023/10/05 | 414 | 416 | 413 | 413 | 11,100 |
2023/10/04 | 416 | 417 | 412 | 412 | 23,800 |
2023/10/03 | 423 | 423 | 417 | 417 | 18,300 |
2023/10/02 | 425 | 430 | 425 | 425 | 13,800 |
2023/09/29 | 432 | 435 | 428 | 428 | 14,300 |
2023/09/28 | 431 | 435 | 431 | 432 | 13,700 |
2023/09/27 | 437 | 440 | 436 | 440 | 13,700 |
2023/09/26 | 439 | 439 | 436 | 438 | 21,100 |
2023/09/25 | 438 | 442 | 438 | 438 | 39,400 |
2023/09/22 | 433 | 438 | 433 | 437 | 10,600 |
2023/09/21 | 436 | 439 | 436 | 436 | 8,600 |
2023/09/20 | 440 | 440 | 430 | 436 | 29,000 |
2023/09/19 | 438 | 441 | 438 | 440 | 11,600 |
2023/09/15 | 439 | 441 | 434 | 438 | 23,900 |
2023/09/14 | 430 | 442 | 430 | 437 | 55,400 |
2023/09/13 | 431 | 433 | 428 | 429 | 16,300 |
2023/09/12 | 430 | 432 | 429 | 432 | 10,900 |
2023/09/11 | 429 | 430 | 429 | 430 | 4,100 |
2023/09/08 | 428 | 430 | 427 | 428 | 17,800 |
2023/09/07 | 428 | 431 | 428 | 429 | 8,300 |
2023/09/06 | 426 | 433 | 426 | 430 | 32,600 |
2023/09/05 | 432 | 432 | 427 | 431 | 24,000 |
2023/09/04 | 428 | 432 | 428 | 432 | 30,300 |
2023/09/01 | 424 | 427 | 424 | 427 | 17,300 |
2023/08/31 | 425 | 427 | 423 | 424 | 13,100 |
2023/08/30 | 424 | 427 | 422 | 425 | 24,000 |
2023/08/29 | 428 | 432 | 425 | 429 | 57,700 |
2023/08/28 | 420 | 421 | 418 | 420 | 16,400 |
2023/08/25 | 419 | 419 | 417 | 419 | 14,500 |
2023/08/24 | 415 | 419 | 415 | 418 | 8,200 |
2023/08/23 | 414 | 416 | 413 | 414 | 8,900 |
2023/08/22 | 415 | 415 | 413 | 413 | 6,100 |
2023/08/21 | 412 | 414 | 412 | 413 | 9,800 |
2023/08/18 | 411 | 414 | 411 | 411 | 8,000 |
2023/08/17 | 411 | 413 | 411 | 412 | 16,600 |
2023/08/16 | 412 | 414 | 412 | 412 | 9,500 |
2023/08/15 | 412 | 415 | 412 | 412 | 9,700 |
2023/08/14 | 415 | 415 | 412 | 412 | 8,500 |
2023/08/10 | 414 | 415 | 412 | 414 | 11,500 |
2023/08/09 | 413 | 413 | 412 | 412 | 5,600 |
2023/08/08 | 414 | 414 | 412 | 413 | 10,300 |
2023/08/07 | 412 | 414 | 412 | 414 | 7,700 |
2023/08/04 | 411 | 414 | 411 | 412 | 4,300 |
2023/08/03 | 411 | 413 | 411 | 411 | 14,800 |
2023/08/02 | 413 | 414 | 412 | 412 | 10,800 |
2023/08/01 | 415 | 417 | 411 | 412 | 25,900 |
2023/07/31 | 416 | 418 | 413 | 414 | 36,500 |
2023/07/28 | 418 | 418 | 410 | 413 | 102,900 |
2023/07/27 | 417 | 419 | 417 | 419 | 8,800 |
2023/07/26 | 420 | 420 | 417 | 419 | 31,300 |
2023/07/25 | 417 | 420 | 416 | 420 | 14,500 |
2023/07/24 | 418 | 419 | 416 | 416 | 10,800 |
2023/07/21 | 416 | 418 | 415 | 416 | 11,200 |
2023/07/20 | 415 | 418 | 415 | 417 | 8,100 |
2023/07/19 | 416 | 417 | 414 | 415 | 8,000 |
2023/07/18 | 415 | 416 | 414 | 415 | 6,800 |
2023/07/14 | 416 | 416 | 415 | 415 | 4,900 |
2023/07/13 | 416 | 417 | 415 | 415 | 10,100 |
2023/07/12 | 416 | 417 | 416 | 416 | 4,900 |
2023/07/11 | 419 | 419 | 416 | 416 | 9,100 |
2023/07/10 | 416 | 419 | 416 | 417 | 14,500 |
2023/07/07 | 416 | 418 | 416 | 416 | 13,400 |
2023/07/06 | 419 | 419 | 416 | 416 | 6,900 |
2023/07/05 | 418 | 420 | 417 | 417 | 10,900 |
2023/07/04 | 419 | 420 | 418 | 418 | 8,200 |
2023/07/03 | 420 | 421 | 419 | 419 | 11,900 |
2023/06/30 | 417 | 419 | 417 | 418 | 14,300 |
2023/06/29 | 418 | 419 | 417 | 419 | 9,500 |
2023/06/28 | 416 | 419 | 416 | 419 | 10,200 |
2023/06/27 | 416 | 418 | 415 | 416 | 2,900 |