日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 440 442 438 439 8,300
2020/12/29 438 441 438 441 6,600
2020/12/28 441 441 438 440 21,600
2020/12/25 451 451 441 441 33,300
2020/12/24 449 449 444 446 16,000
2020/12/23 452 453 447 447 15,800
2020/12/22 455 456 451 451 8,300
2020/12/21 453 456 453 456 7,100
2020/12/18 448 452 448 452 3,400
2020/12/17 450 451 448 450 7,900
2020/12/16 453 454 450 450 7,000
2020/12/15 449 451 447 451 9,400
2020/12/14 455 455 446 448 16,200
2020/12/11 448 454 447 454 18,200
2020/12/10 450 450 447 448 11,300
2020/12/09 455 455 449 450 9,500
2020/12/08 458 459 454 454 8,600
2020/12/07 460 460 458 458 5,600
2020/12/04 465 465 459 460 28,900
2020/12/03 455 461 454 461 9,400
2020/12/02 455 460 454 458 13,600
2020/12/01 456 457 453 453 8,300
2020/11/30 462 463 455 455 7,700
2020/11/27 461 462 458 462 13,700
2020/11/26 466 466 460 460 9,300
2020/11/25 460 463 460 461 7,300
2020/11/24 467 470 458 460 20,600
2020/11/20 462 464 462 463 1,400
2020/11/19 469 469 464 464 5,300
2020/11/18 478 479 466 466 9,000
2020/11/17 475 479 473 479 10,500
2020/11/16 480 481 476 481 14,000
2020/11/13 480 480 473 474 9,400
2020/11/12 480 481 478 481 5,800
2020/11/11 479 482 477 481 11,700
2020/11/10 485 486 482 484 16,000
2020/11/09 481 482 478 480 6,200
2020/11/06 482 483 477 480 10,200
2020/11/05 480 481 479 481 5,600
2020/11/04 484 484 477 479 5,700
2020/11/02 483 488 479 485 9,700
2020/10/30 482 487 479 481 5,500
2020/10/29 486 486 476 482 4,600
2020/10/28 487 487 482 485 4,400
2020/10/27 493 493 488 490 5,200
2020/10/26 492 493 488 493 10,700
2020/10/23 481 489 481 487 8,000
2020/10/22 478 482 478 480 2,600
2020/10/21 477 478 476 477 2,200
2020/10/20 480 482 477 477 2,200
2020/10/19 479 482 479 482 1,600
2020/10/16 483 483 477 477 3,100
2020/10/15 485 485 483 483 1,500
2020/10/14 484 485 483 483 1,500
2020/10/13 483 488 483 484 1,000
2020/10/12 490 490 483 483 3,100
2020/10/09 494 495 490 491 2,500
2020/10/08 494 494 490 493 6,500
2020/10/07 493 495 490 495 4,400
2020/10/06 490 492 486 492 3,300
2020/10/05 486 491 486 491 5,100
2020/10/02 495 495 486 488 4,300
2020/09/30 498 498 493 496 9,100
2020/09/29 492 499 489 499 17,100
2020/09/28 493 495 487 495 21,700
2020/09/25 493 493 487 488 16,300
2020/09/24 493 493 490 493 10,000
2020/09/23 475 493 475 493 9,500
2020/09/18 484 491 478 491 10,000
2020/09/17 471 480 470 480 7,000
2020/09/16 469 470 468 470 8,700
2020/09/15 465 469 465 469 2,500
2020/09/14 470 470 456 462 13,300
2020/09/11 470 470 466 470 13,200
2020/09/10 469 469 465 469 8,700
2020/09/09 468 469 463 463 11,500
2020/09/08 470 470 468 470 6,900
2020/09/07 468 469 465 469 2,300
2020/09/04 470 470 467 467 2,200
2020/09/03 470 470 466 466 1,900
2020/09/02 470 470 463 468 2,300
2020/09/01 470 470 462 462 2,900
2020/08/31 466 468 463 463 3,500
2020/08/28 470 470 466 469 4,200
2020/08/27 466 467 465 466 2,000
2020/08/26 476 476 464 464 10,000
2020/08/25 465 473 465 473 8,300
2020/08/24 466 466 464 464 4,100
2020/08/21 456 462 456 461 1,900
2020/08/20 456 457 456 456 1,000
2020/08/19 459 461 456 456 2,700
2020/08/18 458 463 458 459 3,000
2020/08/17 463 463 456 458 3,200
2020/08/14 465 468 464 464 3,400
2020/08/13 455 464 455 464 6,300
2020/08/12 453 456 453 455 7,700
2020/08/11 452 457 447 450 8,300
2020/08/07 455 455 450 451 1,700
2020/08/06 458 458 449 449 8,000
2020/08/05 460 461 455 461 2,900
2020/08/04 455 460 455 460 1,700
2020/08/03 448 453 448 453 2,000
2020/07/31 475 475 445 445 8,200
2020/07/30 478 481 471 475 5,100
2020/07/29 483 483 478 478 2,600
2020/07/28 480 483 480 483 2,100
2020/07/27 479 485 475 485 8,100
2020/07/22 488 488 479 479 19,900
2020/07/21 465 479 463 479 12,300
2020/07/20 444 463 444 463 7,700
2020/07/17 445 446 440 443 2,200
2020/07/16 444 445 438 440 9,100
2020/07/15 440 444 437 444 6,500
2020/07/14 441 445 439 439 7,000
2020/07/13 448 448 438 438 6,300
2020/07/10 445 446 440 440 5,200
2020/07/09 449 450 444 445 4,600
2020/07/08 457 457 449 449 6,300
2020/07/07 458 460 458 460 2,500
2020/07/06 456 458 455 458 3,200
2020/07/03 455 458 455 456 6,900
2020/07/02 462 462 459 459 4,200
2020/07/01 467 468 460 460 4,700
2020/06/30 484 484 471 471 7,900
2020/06/29 470 475 467 475 9,600
2020/06/26 469 469 465 469 10,500
2020/06/25 466 469 465 466 6,100
2020/06/24 473 473 467 468 5,200
2020/06/23 470 471 469 471 4,800
2020/06/22 469 472 466 472 3,700
2020/06/19 467 469 467 469 4,600
2020/06/18 477 477 467 467 10,300
2020/06/17 489 489 475 477 11,700
2020/06/16 478 491 477 491 6,900
2020/06/15 481 481 472 473 2,100
2020/06/12 482 483 479 481 7,300
2020/06/11 493 493 489 490 7,900
2020/06/10 494 495 491 495 5,300
2020/06/09 496 496 492 493 3,500
2020/06/08 498 498 494 498 5,200
2020/06/05 501 501 496 498 22,400
2020/06/04 495 496 489 496 9,100
2020/06/03 483 493 483 493 8,900
2020/06/02 470 479 470 479 5,800
2020/06/01 486 487 470 470 8,200
2020/05/29 490 491 475 478 8,300
2020/05/28 477 492 475 492 14,500
2020/05/27 477 477 475 477 6,900
2020/05/26 479 479 472 478 10,900
2020/05/25 468 470 467 470 5,200
2020/05/22 466 470 466 469 4,600
2020/05/21 466 468 464 466 5,700
2020/05/20 460 466 460 466 5,600
2020/05/19 456 460 455 460 7,000
2020/05/18 452 454 449 452 4,500
2020/05/15 452 454 451 452 3,000
2020/05/14 454 459 451 451 4,800
2020/05/13 449 457 449 457 4,200
2020/05/12 465 467 459 460 5,200
2020/05/11 467 467 453 467 5,000
2020/05/08 448 468 440 468 5,400
2020/05/07 447 447 442 446 3,100
2020/05/01 463 463 447 447 3,800
2020/04/30 466 466 456 460 7,600
2020/04/28 454 460 450 460 9,600
2020/04/27 442 449 441 449 6,600
2020/04/24 441 442 432 442 15,600
2020/04/23 425 425 423 425 9,300
2020/04/22 422 427 422 422 5,000
2020/04/21 428 428 421 425 14,900
2020/04/20 431 431 428 428 3,000
2020/04/17 425 432 425 428 3,800
2020/04/16 415 425 414 425 16,800
2020/04/15 424 424 417 418 7,500
2020/04/14 423 424 419 422 3,900
2020/04/13 420 423 416 423 6,100
2020/04/10 425 425 418 420 3,100
2020/04/09 424 424 418 422 5,300
2020/04/08 419 424 415 424 8,800
2020/04/07 420 424 413 417 14,700
2020/04/06 412 424 410 421 13,000
2020/04/03 430 432 415 417 5,800
2020/04/02 428 445 428 430 8,100
2020/04/01 431 442 429 440 18,200
2020/03/31 449 450 434 437 9,600
2020/03/30 467 467 449 449 47,500
2020/03/27 472 493 465 493 66,000
2020/03/26 453 473 447 473 33,300
2020/03/25 440 445 434 445 22,700
2020/03/24 433 435 428 433 12,600
2020/03/23 402 428 402 425 25,100
2020/03/19 412 412 400 409 80,700
2020/03/18 400 404 395 396 35,400
2020/03/17 352 398 352 397 59,200
2020/03/16 360 367 355 366 45,400
2020/03/13 362 363 341 348 80,800
2020/03/12 385 386 380 384 32,100
2020/03/11 391 397 391 391 24,900
2020/03/10 393 399 380 397 28,800
2020/03/09 401 405 401 401 33,700
2020/03/06 422 426 416 416 33,000
2020/03/05 430 432 424 424 16,600
2020/03/04 424 429 420 422 19,600
2020/03/03 443 446 429 429 21,800
2020/03/02 425 436 423 433 34,100
2020/02/28 440 444 432 432 25,600
2020/02/27 468 474 455 456 15,500
2020/02/26 464 479 464 476 18,500
2020/02/25 475 476 466 466 21,200
2020/02/21 490 490 485 485 5,300
2020/02/20 485 491 485 485 4,400
2020/02/19 494 494 484 484 7,300
2020/02/18 494 496 490 491 7,900
2020/02/17 497 498 491 494 20,800
2020/02/14 498 499 496 497 9,800
2020/02/13 496 500 496 498 6,200
2020/02/12 499 500 495 495 7,400
2020/02/10 500 501 496 499 7,000
2020/02/07 501 502 500 502 8,200
2020/02/06 500 501 499 501 16,100
2020/02/05 496 500 493 499 13,200
2020/02/04 494 496 494 496 4,400
2020/02/03 493 496 493 494 7,600
2020/01/31 493 498 493 496 6,300
2020/01/30 498 498 492 492 13,100
2020/01/29 496 498 496 498 4,500
2020/01/28 494 498 494 496 9,300
2020/01/27 495 498 493 494 8,100
2020/01/24 500 500 498 499 16,100
2020/01/23 499 500 498 499 5,500
2020/01/22 499 500 498 499 5,900
2020/01/21 499 500 498 498 6,100
2020/01/20 498 499 491 498 7,900
2020/01/17 496 499 496 498 7,100
2020/01/16 498 500 496 496 6,600
2020/01/15 495 499 495 499 5,400
2020/01/14 496 499 496 499 4,800
2020/01/10 495 499 495 499 6,200
2020/01/09 493 495 493 495 2,500
2020/01/08 493 496 490 491 12,100
2020/01/07 493 499 493 497 8,900
2020/01/06 491 493 491 493 10,900

このページの先頭へ