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 |
---|---|---|---|---|---|
2018/12/28 | 456 | 456 | 449 | 454 | 7,000 |
2018/12/27 | 459 | 459 | 432 | 448 | 15,000 |
2018/12/26 | 428 | 428 | 419 | 419 | 20,800 |
2018/12/25 | 406 | 414 | 401 | 405 | 70,100 |
2018/12/21 | 446 | 446 | 425 | 431 | 30,300 |
2018/12/20 | 456 | 460 | 450 | 450 | 15,100 |
2018/12/19 | 460 | 462 | 455 | 456 | 10,900 |
2018/12/18 | 461 | 462 | 460 | 460 | 7,500 |
2018/12/17 | 462 | 466 | 460 | 463 | 10,700 |
2018/12/14 | 466 | 468 | 462 | 462 | 17,800 |
2018/12/13 | 463 | 467 | 463 | 465 | 21,400 |
2018/12/12 | 464 | 468 | 464 | 466 | 10,100 |
2018/12/11 | 476 | 476 | 463 | 463 | 9,600 |
2018/12/10 | 475 | 476 | 473 | 474 | 3,400 |
2018/12/07 | 489 | 489 | 474 | 475 | 19,100 |
2018/12/06 | 481 | 485 | 476 | 476 | 14,200 |
2018/12/05 | 481 | 484 | 480 | 481 | 7,000 |
2018/12/04 | 484 | 485 | 482 | 483 | 4,800 |
2018/12/03 | 480 | 484 | 480 | 484 | 6,700 |
2018/11/30 | 483 | 483 | 479 | 480 | 3,200 |
2018/11/29 | 480 | 483 | 478 | 478 | 8,100 |
2018/11/28 | 474 | 478 | 474 | 478 | 6,400 |
2018/11/27 | 475 | 479 | 475 | 477 | 5,700 |
2018/11/26 | 479 | 479 | 475 | 475 | 7,700 |
2018/11/22 | 477 | 478 | 474 | 477 | 5,100 |
2018/11/21 | 471 | 475 | 471 | 473 | 4,200 |
2018/11/20 | 471 | 475 | 471 | 472 | 2,400 |
2018/11/19 | 475 | 475 | 468 | 471 | 8,500 |
2018/11/16 | 471 | 474 | 470 | 473 | 6,800 |
2018/11/15 | 471 | 473 | 470 | 473 | 8,800 |
2018/11/14 | 477 | 477 | 473 | 474 | 7,600 |
2018/11/13 | 477 | 478 | 474 | 477 | 4,900 |
2018/11/12 | 474 | 480 | 474 | 480 | 11,300 |
2018/11/09 | 470 | 475 | 470 | 474 | 8,300 |
2018/11/08 | 471 | 474 | 470 | 471 | 7,900 |
2018/11/07 | 471 | 475 | 470 | 470 | 7,200 |
2018/11/06 | 469 | 472 | 468 | 471 | 5,500 |
2018/11/05 | 467 | 470 | 466 | 467 | 16,400 |
2018/11/02 | 463 | 468 | 462 | 463 | 14,700 |
2018/11/01 | 474 | 474 | 462 | 462 | 28,100 |
2018/10/31 | 479 | 480 | 473 | 475 | 29,600 |
2018/10/30 | 466 | 483 | 465 | 483 | 22,100 |
2018/10/29 | 471 | 471 | 466 | 466 | 18,800 |
2018/10/26 | 487 | 487 | 471 | 472 | 25,800 |
2018/10/25 | 485 | 485 | 479 | 480 | 16,900 |
2018/10/24 | 493 | 493 | 484 | 487 | 24,000 |
2018/10/23 | 496 | 496 | 486 | 486 | 16,000 |
2018/10/22 | 493 | 494 | 492 | 492 | 17,400 |
2018/10/19 | 495 | 495 | 492 | 492 | 19,000 |
2018/10/18 | 500 | 500 | 496 | 496 | 5,400 |
2018/10/17 | 497 | 500 | 495 | 496 | 13,600 |
2018/10/16 | 502 | 502 | 496 | 496 | 6,500 |
2018/10/15 | 499 | 500 | 496 | 496 | 15,000 |
2018/10/12 | 500 | 500 | 498 | 499 | 13,900 |
2018/10/11 | 501 | 501 | 499 | 499 | 24,800 |
2018/10/10 | 504 | 506 | 501 | 502 | 11,700 |
2018/10/09 | 508 | 508 | 504 | 504 | 9,900 |
2018/10/05 | 506 | 510 | 506 | 508 | 6,600 |
2018/10/04 | 513 | 513 | 509 | 510 | 7,400 |
2018/10/03 | 514 | 514 | 510 | 510 | 6,800 |
2018/10/02 | 517 | 517 | 514 | 514 | 4,900 |
2018/10/01 | 516 | 517 | 514 | 516 | 3,400 |
2018/09/28 | 515 | 520 | 514 | 516 | 6,000 |
2018/09/27 | 519 | 520 | 515 | 515 | 4,300 |
2018/09/26 | 523 | 523 | 511 | 519 | 21,500 |
2018/09/25 | 524 | 533 | 515 | 533 | 30,500 |
2018/09/21 | 510 | 519 | 507 | 519 | 14,800 |
2018/09/20 | 506 | 510 | 506 | 510 | 7,600 |
2018/09/19 | 508 | 510 | 505 | 509 | 8,700 |
2018/09/18 | 502 | 508 | 500 | 508 | 10,500 |
2018/09/14 | 500 | 504 | 500 | 502 | 18,500 |
2018/09/13 | 499 | 502 | 499 | 501 | 9,300 |
2018/09/12 | 501 | 502 | 499 | 499 | 7,600 |
2018/09/11 | 501 | 502 | 500 | 501 | 9,200 |
2018/09/10 | 505 | 505 | 501 | 501 | 7,900 |
2018/09/07 | 503 | 505 | 500 | 501 | 12,500 |
2018/09/06 | 502 | 502 | 501 | 501 | 6,000 |
2018/09/05 | 502 | 504 | 502 | 502 | 5,400 |
2018/09/04 | 503 | 505 | 502 | 502 | 5,900 |
2018/09/03 | 505 | 506 | 502 | 502 | 6,400 |
2018/08/31 | 505 | 505 | 503 | 503 | 5,400 |
2018/08/30 | 507 | 509 | 504 | 506 | 5,900 |
2018/08/29 | 503 | 507 | 502 | 507 | 8,800 |
2018/08/28 | 505 | 509 | 504 | 504 | 6,100 |
2018/08/27 | 506 | 507 | 503 | 504 | 9,900 |
2018/08/24 | 510 | 510 | 505 | 506 | 10,700 |
2018/08/23 | 505 | 507 | 503 | 506 | 8,300 |
2018/08/22 | 504 | 506 | 503 | 504 | 3,700 |
2018/08/21 | 504 | 507 | 503 | 503 | 3,700 |
2018/08/20 | 505 | 506 | 504 | 504 | 3,300 |
2018/08/17 | 504 | 507 | 504 | 505 | 2,800 |
2018/08/16 | 507 | 507 | 503 | 503 | 11,200 |
2018/08/15 | 511 | 511 | 507 | 507 | 3,500 |
2018/08/14 | 508 | 512 | 507 | 512 | 4,700 |
2018/08/13 | 507 | 510 | 506 | 507 | 7,900 |
2018/08/10 | 514 | 514 | 507 | 509 | 8,000 |
2018/08/09 | 512 | 513 | 509 | 510 | 5,500 |
2018/08/08 | 511 | 511 | 509 | 510 | 3,700 |
2018/08/07 | 510 | 512 | 510 | 511 | 2,700 |
2018/08/06 | 510 | 512 | 509 | 509 | 8,000 |
2018/08/03 | 517 | 517 | 512 | 512 | 4,900 |
2018/08/02 | 516 | 521 | 516 | 517 | 6,700 |
2018/08/01 | 525 | 525 | 515 | 515 | 6,800 |
2018/07/31 | 529 | 529 | 516 | 519 | 6,400 |
2018/07/30 | 530 | 530 | 524 | 527 | 5,100 |
2018/07/27 | 524 | 530 | 524 | 530 | 5,200 |
2018/07/26 | 525 | 530 | 524 | 530 | 18,000 |
2018/07/25 | 517 | 525 | 516 | 525 | 12,000 |
2018/07/24 | 511 | 515 | 510 | 515 | 5,200 |
2018/07/23 | 510 | 515 | 510 | 512 | 7,600 |
2018/07/20 | 510 | 513 | 510 | 512 | 3,100 |
2018/07/19 | 511 | 515 | 511 | 512 | 3,500 |
2018/07/18 | 514 | 515 | 507 | 511 | 6,500 |
2018/07/17 | 506 | 514 | 506 | 512 | 7,800 |
2018/07/13 | 510 | 510 | 505 | 506 | 7,800 |
2018/07/12 | 506 | 509 | 506 | 506 | 5,500 |
2018/07/11 | 514 | 514 | 506 | 506 | 6,000 |
2018/07/10 | 516 | 516 | 509 | 509 | 9,200 |
2018/07/09 | 509 | 516 | 509 | 514 | 6,900 |
2018/07/06 | 506 | 511 | 506 | 510 | 6,300 |
2018/07/05 | 505 | 512 | 505 | 506 | 9,100 |
2018/07/04 | 512 | 513 | 506 | 507 | 13,100 |
2018/07/03 | 510 | 514 | 510 | 512 | 9,700 |
2018/07/02 | 520 | 520 | 510 | 510 | 13,400 |
2018/06/29 | 519 | 519 | 515 | 515 | 6,800 |
2018/06/28 | 519 | 519 | 515 | 518 | 4,400 |
2018/06/27 | 515 | 520 | 515 | 520 | 3,400 |
2018/06/26 | 515 | 517 | 514 | 515 | 7,800 |
2018/06/25 | 519 | 519 | 514 | 516 | 6,300 |
2018/06/22 | 517 | 520 | 513 | 514 | 8,900 |
2018/06/21 | 521 | 521 | 516 | 516 | 4,400 |
2018/06/20 | 522 | 522 | 515 | 519 | 7,800 |
2018/06/19 | 526 | 526 | 522 | 523 | 6,100 |
2018/06/18 | 529 | 530 | 528 | 528 | 4,200 |
2018/06/15 | 530 | 531 | 529 | 530 | 5,100 |
2018/06/14 | 528 | 530 | 525 | 530 | 4,300 |
2018/06/13 | 529 | 529 | 525 | 528 | 3,900 |
2018/06/12 | 529 | 532 | 526 | 529 | 5,600 |
2018/06/11 | 537 | 537 | 527 | 527 | 7,700 |
2018/06/08 | 534 | 534 | 524 | 527 | 22,200 |
2018/06/07 | 524 | 525 | 520 | 525 | 9,200 |
2018/06/06 | 524 | 526 | 521 | 522 | 8,700 |
2018/06/05 | 527 | 529 | 522 | 523 | 9,300 |
2018/06/04 | 519 | 521 | 518 | 520 | 6,000 |
2018/06/01 | 515 | 520 | 515 | 518 | 6,700 |
2018/05/31 | 522 | 523 | 515 | 517 | 9,200 |
2018/05/30 | 523 | 523 | 520 | 520 | 7,100 |
2018/05/29 | 533 | 533 | 522 | 522 | 11,400 |
2018/05/28 | 535 | 535 | 531 | 531 | 2,500 |
2018/05/25 | 539 | 539 | 534 | 535 | 10,100 |
2018/05/24 | 539 | 539 | 536 | 537 | 4,600 |
2018/05/23 | 539 | 540 | 533 | 539 | 11,500 |
2018/05/22 | 537 | 539 | 535 | 539 | 6,000 |
2018/05/21 | 535 | 539 | 535 | 538 | 5,500 |
2018/05/18 | 538 | 540 | 532 | 537 | 8,200 |
2018/05/17 | 527 | 538 | 521 | 538 | 24,200 |
2018/05/16 | 524 | 527 | 523 | 527 | 10,900 |
2018/05/15 | 522 | 527 | 519 | 525 | 14,900 |
2018/05/14 | 523 | 523 | 518 | 523 | 8,300 |
2018/05/11 | 519 | 521 | 518 | 521 | 3,700 |
2018/05/10 | 521 | 521 | 516 | 519 | 4,400 |
2018/05/09 | 517 | 521 | 517 | 521 | 7,900 |
2018/05/08 | 518 | 521 | 518 | 521 | 7,900 |
2018/05/07 | 518 | 518 | 515 | 517 | 6,500 |
2018/05/02 | 518 | 518 | 516 | 516 | 2,800 |
2018/05/01 | 517 | 517 | 514 | 516 | 5,100 |
2018/04/27 | 520 | 520 | 515 | 518 | 10,000 |
2018/04/26 | 521 | 521 | 516 | 518 | 12,200 |
2018/04/25 | 515 | 520 | 515 | 520 | 9,100 |
2018/04/24 | 515 | 519 | 511 | 519 | 20,700 |
2018/04/23 | 519 | 519 | 513 | 514 | 6,900 |
2018/04/20 | 516 | 518 | 513 | 518 | 4,500 |
2018/04/19 | 520 | 520 | 514 | 516 | 15,500 |
2018/04/18 | 516 | 518 | 516 | 518 | 1,600 |
2018/04/17 | 520 | 520 | 512 | 518 | 15,500 |
2018/04/16 | 519 | 519 | 517 | 519 | 4,200 |
2018/04/13 | 518 | 518 | 515 | 517 | 5,300 |
2018/04/12 | 515 | 519 | 512 | 519 | 12,500 |
2018/04/11 | 514 | 520 | 513 | 518 | 7,200 |
2018/04/10 | 517 | 518 | 515 | 517 | 3,800 |
2018/04/09 | 513 | 517 | 512 | 517 | 4,500 |
2018/04/06 | 518 | 518 | 512 | 513 | 6,300 |
2018/04/05 | 519 | 519 | 513 | 518 | 10,800 |
2018/04/04 | 518 | 519 | 513 | 519 | 7,100 |
2018/04/03 | 514 | 518 | 514 | 515 | 7,100 |
2018/04/02 | 518 | 518 | 514 | 516 | 5,200 |
2018/03/30 | 520 | 520 | 515 | 518 | 3,800 |
2018/03/29 | 515 | 516 | 513 | 516 | 9,700 |
2018/03/28 | 511 | 515 | 508 | 513 | 18,500 |
2018/03/27 | 518 | 525 | 518 | 523 | 30,900 |
2018/03/26 | 521 | 524 | 520 | 524 | 23,700 |
2018/03/23 | 524 | 524 | 519 | 520 | 18,700 |
2018/03/22 | 524 | 527 | 523 | 525 | 12,600 |
2018/03/20 | 527 | 527 | 520 | 522 | 11,000 |
2018/03/19 | 527 | 527 | 521 | 525 | 11,700 |
2018/03/16 | 527 | 527 | 522 | 524 | 9,900 |
2018/03/15 | 525 | 527 | 516 | 523 | 8,700 |
2018/03/14 | 523 | 525 | 522 | 523 | 9,200 |
2018/03/13 | 517 | 525 | 516 | 524 | 8,800 |
2018/03/12 | 515 | 520 | 515 | 517 | 11,000 |
2018/03/09 | 517 | 519 | 513 | 513 | 13,500 |
2018/03/08 | 519 | 519 | 513 | 514 | 5,700 |
2018/03/07 | 518 | 522 | 516 | 516 | 6,100 |
2018/03/06 | 518 | 522 | 514 | 515 | 6,700 |
2018/03/05 | 515 | 517 | 510 | 513 | 13,600 |
2018/03/02 | 526 | 527 | 515 | 517 | 15,300 |
2018/03/01 | 530 | 532 | 527 | 529 | 7,500 |
2018/02/28 | 532 | 536 | 527 | 530 | 9,700 |
2018/02/27 | 535 | 536 | 526 | 531 | 14,200 |
2018/02/26 | 537 | 537 | 527 | 531 | 14,700 |
2018/02/23 | 523 | 531 | 523 | 530 | 8,400 |
2018/02/22 | 524 | 527 | 520 | 522 | 9,400 |
2018/02/21 | 529 | 532 | 523 | 523 | 7,700 |
2018/02/20 | 524 | 529 | 522 | 528 | 4,300 |
2018/02/19 | 519 | 525 | 518 | 524 | 11,200 |
2018/02/16 | 520 | 521 | 518 | 518 | 8,400 |
2018/02/15 | 515 | 518 | 512 | 513 | 7,200 |
2018/02/14 | 508 | 516 | 506 | 514 | 15,100 |
2018/02/13 | 520 | 520 | 508 | 508 | 13,700 |
2018/02/09 | 511 | 514 | 505 | 510 | 20,000 |
2018/02/08 | 519 | 526 | 517 | 520 | 18,000 |
2018/02/07 | 523 | 542 | 518 | 518 | 26,500 |
2018/02/06 | 523 | 523 | 503 | 508 | 49,500 |
2018/02/05 | 540 | 540 | 534 | 534 | 25,900 |
2018/02/02 | 540 | 549 | 540 | 544 | 17,200 |
2018/02/01 | 548 | 548 | 535 | 540 | 18,800 |
2018/01/31 | 541 | 549 | 540 | 542 | 19,600 |
2018/01/30 | 565 | 565 | 541 | 541 | 44,600 |
2018/01/29 | 558 | 569 | 557 | 563 | 35,000 |
2018/01/26 | 569 | 570 | 556 | 560 | 39,000 |
2018/01/25 | 569 | 575 | 548 | 559 | 80,000 |
2018/01/24 | 551 | 571 | 547 | 563 | 132,000 |
2018/01/23 | 521 | 549 | 519 | 549 | 66,400 |
2018/01/22 | 520 | 521 | 518 | 519 | 18,400 |
2018/01/19 | 516 | 518 | 515 | 517 | 8,600 |
2018/01/18 | 516 | 518 | 516 | 516 | 5,900 |
2018/01/17 | 519 | 520 | 516 | 516 | 8,200 |
2018/01/16 | 516 | 520 | 516 | 519 | 5,400 |
2018/01/15 | 518 | 520 | 515 | 519 | 14,700 |
2018/01/12 | 516 | 519 | 516 | 516 | 9,800 |
2018/01/11 | 517 | 520 | 517 | 519 | 7,200 |
2018/01/10 | 521 | 522 | 519 | 519 | 9,600 |
2018/01/09 | 520 | 520 | 518 | 520 | 5,200 |
2018/01/05 | 522 | 523 | 510 | 518 | 16,200 |
2018/01/04 | 516 | 521 | 513 | 521 | 16,500 |