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
2021/12/30 433 439 432 439 5,600
2021/12/29 436 436 432 435 16,100
2021/12/28 434 434 431 433 19,200
2021/12/27 436 436 432 434 13,000
2021/12/24 445 445 435 436 23,400
2021/12/23 442 442 437 439 14,100
2021/12/22 439 440 438 438 10,500
2021/12/21 444 444 439 439 12,000
2021/12/20 444 445 441 441 7,000
2021/12/17 448 448 442 444 10,900
2021/12/16 445 448 444 448 6,000
2021/12/15 443 444 443 444 5,600
2021/12/14 443 444 442 443 5,300
2021/12/13 444 445 442 442 5,700
2021/12/10 440 446 440 443 8,400
2021/12/09 446 447 441 441 11,600
2021/12/08 442 446 442 446 7,700
2021/12/07 437 442 437 442 7,600
2021/12/06 446 446 436 436 10,900
2021/12/03 458 458 444 444 21,700
2021/12/02 434 443 434 440 12,500
2021/12/01 432 445 432 442 8,800
2021/11/30 431 436 431 431 7,300
2021/11/29 435 436 430 430 7,700
2021/11/26 447 447 436 436 13,500
2021/11/25 442 445 440 445 4,400
2021/11/24 437 442 437 439 3,300
2021/11/22 435 437 432 437 5,000
2021/11/19 440 440 436 436 4,200
2021/11/18 438 441 437 438 3,400
2021/11/17 443 444 437 437 13,800
2021/11/16 444 447 444 444 5,700
2021/11/15 442 445 442 444 3,700
2021/11/12 441 444 441 444 3,800
2021/11/11 446 446 441 441 4,000
2021/11/10 441 446 441 446 5,400
2021/11/09 442 444 441 442 5,300
2021/11/08 444 444 442 442 6,400
2021/11/05 448 448 443 445 4,600
2021/11/04 442 450 441 450 6,400
2021/11/02 443 443 441 441 3,400
2021/11/01 448 451 440 445 9,200
2021/10/29 440 447 440 444 11,400
2021/10/28 441 443 440 440 7,300
2021/10/27 444 444 441 441 2,900
2021/10/26 443 444 443 444 9,300
2021/10/25 445 445 442 442 11,200
2021/10/22 442 443 441 441 6,800
2021/10/21 444 444 442 442 2,300
2021/10/20 445 445 441 443 4,600
2021/10/19 441 444 441 441 9,200
2021/10/18 443 444 441 441 6,900
2021/10/15 442 444 442 443 4,200
2021/10/14 441 442 440 441 5,100
2021/10/13 452 452 441 441 18,300
2021/10/12 450 453 447 450 8,100
2021/10/11 445 450 445 449 2,200
2021/10/08 447 453 443 445 29,500
2021/10/07 446 448 444 445 6,200
2021/10/06 453 453 446 446 6,300
2021/10/05 450 450 444 444 10,400
2021/10/04 448 452 448 450 5,900
2021/10/01 449 449 445 447 12,500
2021/09/30 451 453 449 449 6,300
2021/09/29 458 458 450 450 11,400
2021/09/28 464 466 462 464 14,800
2021/09/27 466 469 465 466 8,600
2021/09/24 469 469 463 469 19,400
2021/09/22 470 470 462 463 17,400
2021/09/21 469 470 467 467 8,700
2021/09/17 470 470 466 470 15,800
2021/09/16 468 470 465 470 8,600
2021/09/15 465 468 464 468 7,000
2021/09/14 460 470 459 470 27,700
2021/09/13 460 460 457 460 9,600
2021/09/10 460 463 457 463 22,400
2021/09/09 461 461 456 460 8,300
2021/09/08 455 461 454 461 14,500
2021/09/07 454 455 453 455 15,300
2021/09/06 454 454 450 454 8,600
2021/09/03 449 456 449 455 18,000
2021/09/02 445 449 445 446 11,200
2021/09/01 444 449 444 449 5,200
2021/08/31 444 446 443 443 4,000
2021/08/30 445 446 444 445 2,500
2021/08/27 446 447 444 446 4,900
2021/08/26 449 449 445 446 12,300
2021/08/25 451 451 445 449 16,900
2021/08/24 454 456 450 450 13,700
2021/08/23 452 457 452 457 7,000
2021/08/20 449 450 448 448 3,800
2021/08/19 453 453 449 449 3,100
2021/08/18 449 453 449 453 2,800
2021/08/17 451 452 448 449 4,000
2021/08/16 453 454 451 451 7,100
2021/08/13 451 453 450 453 4,700
2021/08/12 449 452 449 451 4,600
2021/08/11 450 450 441 448 14,200
2021/08/10 453 453 448 448 7,400
2021/08/06 450 452 450 451 2,800
2021/08/05 448 450 448 450 3,800
2021/08/04 452 452 450 450 3,800
2021/08/03 452 453 450 452 2,800
2021/08/02 446 455 446 455 8,300
2021/07/30 450 453 446 446 5,700
2021/07/29 449 453 448 453 8,400
2021/07/28 447 450 447 449 6,000
2021/07/27 450 450 444 447 8,100
2021/07/26 449 449 444 445 21,400
2021/07/21 443 449 443 449 12,700
2021/07/20 443 445 441 443 6,700
2021/07/19 449 449 443 443 7,900
2021/07/16 444 448 444 445 5,800
2021/07/15 448 449 444 444 8,900
2021/07/14 443 450 443 448 4,700
2021/07/13 441 446 440 446 7,200
2021/07/12 441 443 441 442 8,500
2021/07/09 442 442 435 435 18,300
2021/07/08 443 449 442 442 10,000
2021/07/07 442 448 442 442 8,800
2021/07/06 450 450 445 446 5,600
2021/07/05 447 449 447 447 4,700
2021/07/02 448 450 447 447 6,100
2021/07/01 454 454 445 445 10,800
2021/06/30 451 451 449 449 2,500
2021/06/29 453 453 451 451 4,000
2021/06/28 453 454 450 454 5,700
2021/06/25 455 455 451 454 10,200
2021/06/24 448 453 445 453 5,300
2021/06/23 446 447 442 447 6,000
2021/06/22 439 446 439 446 8,700
2021/06/21 439 442 432 434 34,900
2021/06/18 460 460 455 455 3,800
2021/06/17 458 459 455 458 7,000
2021/06/16 455 460 454 460 4,800
2021/06/15 454 455 451 455 6,600
2021/06/14 455 455 451 452 4,100
2021/06/11 455 455 451 451 11,700
2021/06/10 452 455 452 452 7,300
2021/06/09 458 458 454 455 5,200
2021/06/08 457 458 456 458 5,500
2021/06/07 461 461 455 457 13,900
2021/06/04 468 468 462 462 21,300
2021/06/03 464 465 458 465 12,200
2021/06/02 459 464 457 462 10,100
2021/06/01 464 464 454 461 17,900
2021/05/31 446 469 445 451 75,100
2021/05/28 440 447 438 447 8,800
2021/05/27 442 445 440 440 7,100
2021/05/26 446 446 443 443 12,000
2021/05/25 440 444 440 444 5,300
2021/05/24 435 440 435 440 4,400
2021/05/21 435 439 434 434 6,700
2021/05/20 437 440 436 436 5,000
2021/05/19 433 440 433 436 7,300
2021/05/18 434 438 434 438 3,600
2021/05/17 432 438 432 435 4,300
2021/05/14 435 435 430 430 8,500
2021/05/13 435 435 430 430 4,300
2021/05/12 435 437 432 432 11,500
2021/05/11 437 439 435 435 9,700
2021/05/10 439 439 437 439 2,200
2021/05/07 437 438 435 436 3,200
2021/05/06 435 437 435 435 6,100
2021/04/30 437 439 435 435 4,600
2021/04/28 440 442 437 437 5,700
2021/04/27 444 444 440 440 3,700
2021/04/26 448 448 440 440 11,200
2021/04/23 438 445 438 440 9,300
2021/04/22 438 442 438 441 4,100
2021/04/21 440 443 438 438 7,400
2021/04/20 440 444 440 440 8,400
2021/04/19 441 444 440 441 6,100
2021/04/16 444 444 442 442 2,100
2021/04/15 444 444 441 441 6,500
2021/04/14 445 447 444 444 2,500
2021/04/13 445 446 445 446 1,800
2021/04/12 446 446 444 446 2,900
2021/04/09 446 447 445 446 3,300
2021/04/08 449 449 446 446 6,300
2021/04/07 446 449 446 449 4,700
2021/04/06 453 453 446 446 8,500
2021/04/05 453 456 451 453 8,000
2021/04/02 453 454 451 453 3,700
2021/04/01 452 453 449 450 12,300
2021/03/31 456 456 453 453 11,100
2021/03/30 465 466 458 458 46,100
2021/03/29 476 477 468 477 93,100
2021/03/26 475 475 470 473 98,700
2021/03/25 466 473 465 473 27,600
2021/03/24 469 470 461 463 35,400
2021/03/23 472 473 468 469 49,300
2021/03/22 470 471 463 471 86,300
2021/03/19 466 473 465 473 84,300
2021/03/18 467 471 466 471 29,400
2021/03/17 466 467 463 467 34,800
2021/03/16 461 465 461 465 29,700
2021/03/15 458 461 457 461 63,200
2021/03/12 458 458 456 458 63,900
2021/03/11 460 460 456 459 21,400
2021/03/10 460 460 455 458 28,200
2021/03/09 458 459 458 459 22,800
2021/03/08 455 457 452 457 35,500
2021/03/05 448 453 448 453 44,200
2021/03/04 452 452 449 451 12,900
2021/03/03 449 452 445 452 15,900
2021/03/02 444 446 443 444 18,700
2021/03/01 445 445 442 444 19,700
2021/02/26 450 452 441 441 49,600
2021/02/25 447 450 446 450 16,800
2021/02/24 444 446 444 446 5,300
2021/02/22 443 448 443 444 8,500
2021/02/19 445 446 443 443 7,400
2021/02/18 450 451 447 447 9,400
2021/02/17 454 455 448 450 17,700
2021/02/16 453 454 451 454 5,000
2021/02/15 452 452 448 451 6,400
2021/02/12 450 452 448 448 8,600
2021/02/10 453 454 450 450 6,500
2021/02/09 451 452 450 452 5,500
2021/02/08 452 453 447 451 16,000
2021/02/05 444 448 441 448 12,000
2021/02/04 444 444 440 441 7,100
2021/02/03 440 444 439 443 10,200
2021/02/02 440 441 439 440 9,700
2021/02/01 436 440 436 438 6,000
2021/01/29 439 442 435 435 10,300
2021/01/28 431 441 427 441 32,100
2021/01/27 432 432 428 429 10,500
2021/01/26 433 433 430 432 12,600
2021/01/25 429 431 427 430 12,900
2021/01/22 427 427 426 426 4,600
2021/01/21 427 428 426 427 6,400
2021/01/20 426 426 424 425 3,600
2021/01/19 426 426 424 424 6,200
2021/01/18 427 427 423 424 5,300
2021/01/15 428 428 423 423 8,000
2021/01/14 426 427 424 426 10,800
2021/01/13 424 424 421 422 8,400
2021/01/12 423 423 419 419 16,400
2021/01/08 416 423 414 423 27,500
2021/01/07 418 420 409 412 79,000
2021/01/06 428 428 417 417 29,100
2021/01/05 435 435 427 427 14,900
2021/01/04 442 442 434 434 8,000

このページの先頭へ