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 |
---|---|---|---|---|---|
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 |
2023/06/26 | 417 | 418 | 415 | 418 | 12,800 |
2023/06/23 | 418 | 418 | 414 | 416 | 9,700 |
2023/06/22 | 416 | 418 | 415 | 415 | 6,500 |
2023/06/21 | 417 | 417 | 415 | 416 | 6,400 |
2023/06/20 | 415 | 417 | 414 | 416 | 10,500 |
2023/06/19 | 415 | 416 | 412 | 416 | 11,600 |
2023/06/16 | 412 | 414 | 411 | 412 | 9,400 |
2023/06/15 | 411 | 414 | 411 | 412 | 7,000 |
2023/06/14 | 412 | 413 | 411 | 411 | 9,500 |
2023/06/13 | 415 | 415 | 412 | 412 | 10,900 |
2023/06/12 | 412 | 414 | 412 | 414 | 9,400 |
2023/06/09 | 418 | 418 | 412 | 413 | 31,100 |
2023/06/08 | 413 | 413 | 410 | 412 | 16,200 |
2023/06/07 | 412 | 412 | 410 | 411 | 17,600 |
2023/06/06 | 411 | 413 | 411 | 412 | 4,900 |
2023/06/05 | 411 | 415 | 411 | 413 | 8,200 |
2023/06/02 | 410 | 411 | 410 | 410 | 8,500 |
2023/06/01 | 410 | 412 | 410 | 410 | 11,600 |
2023/05/31 | 410 | 411 | 409 | 410 | 13,100 |
2023/05/30 | 410 | 412 | 410 | 410 | 11,100 |
2023/05/29 | 412 | 413 | 410 | 410 | 8,000 |
2023/05/26 | 415 | 415 | 411 | 412 | 18,600 |
2023/05/25 | 410 | 414 | 410 | 413 | 9,500 |
2023/05/24 | 411 | 412 | 410 | 410 | 10,700 |
2023/05/23 | 413 | 414 | 410 | 411 | 13,300 |
2023/05/22 | 413 | 415 | 412 | 413 | 8,700 |
2023/05/19 | 414 | 415 | 412 | 412 | 6,200 |
2023/05/18 | 416 | 418 | 413 | 414 | 17,400 |
2023/05/17 | 415 | 416 | 414 | 416 | 8,400 |
2023/05/16 | 418 | 418 | 414 | 415 | 18,800 |
2023/05/15 | 422 | 423 | 419 | 419 | 22,100 |
2023/05/12 | 420 | 422 | 418 | 422 | 8,900 |
2023/05/11 | 418 | 421 | 417 | 421 | 12,500 |
2023/05/10 | 421 | 421 | 418 | 419 | 9,000 |
2023/05/09 | 419 | 422 | 418 | 422 | 14,400 |
2023/05/08 | 420 | 420 | 417 | 420 | 10,800 |
2023/05/02 | 420 | 420 | 416 | 418 | 7,900 |
2023/05/01 | 418 | 419 | 417 | 419 | 9,000 |
2023/04/28 | 415 | 417 | 413 | 417 | 10,700 |
2023/04/27 | 415 | 416 | 411 | 412 | 92,600 |
2023/04/26 | 419 | 419 | 415 | 416 | 20,900 |
2023/04/25 | 416 | 420 | 415 | 418 | 30,900 |
2023/04/24 | 415 | 416 | 413 | 416 | 17,700 |
2023/04/21 | 412 | 414 | 411 | 414 | 9,700 |
2023/04/20 | 412 | 414 | 411 | 411 | 13,400 |
2023/04/19 | 416 | 416 | 412 | 413 | 14,600 |
2023/04/18 | 413 | 416 | 412 | 416 | 18,200 |
2023/04/17 | 412 | 414 | 411 | 413 | 21,400 |
2023/04/14 | 412 | 417 | 411 | 415 | 21,700 |
2023/04/13 | 413 | 415 | 411 | 412 | 18,000 |
2023/04/12 | 413 | 413 | 410 | 412 | 10,400 |
2023/04/11 | 411 | 413 | 409 | 411 | 13,600 |
2023/04/10 | 406 | 411 | 406 | 409 | 15,400 |
2023/04/07 | 407 | 409 | 406 | 406 | 20,600 |
2023/04/06 | 408 | 413 | 408 | 408 | 17,500 |
2023/04/05 | 410 | 410 | 408 | 408 | 15,500 |
2023/04/04 | 413 | 413 | 408 | 412 | 27,400 |
2023/04/03 | 414 | 415 | 411 | 415 | 14,600 |
2023/03/31 | 410 | 413 | 410 | 413 | 15,000 |
2023/03/30 | 408 | 412 | 408 | 410 | 40,500 |
2023/03/29 | 418 | 420 | 415 | 420 | 58,000 |
2023/03/28 | 416 | 418 | 413 | 416 | 49,400 |
2023/03/27 | 421 | 421 | 415 | 416 | 56,000 |
2023/03/24 | 420 | 420 | 414 | 416 | 41,100 |
2023/03/23 | 415 | 418 | 413 | 418 | 35,400 |
2023/03/22 | 417 | 418 | 414 | 416 | 46,600 |
2023/03/20 | 415 | 417 | 413 | 413 | 15,400 |
2023/03/17 | 416 | 419 | 412 | 419 | 20,100 |
2023/03/16 | 414 | 416 | 410 | 415 | 32,400 |
2023/03/15 | 415 | 417 | 413 | 415 | 17,900 |
2023/03/14 | 418 | 418 | 412 | 414 | 24,900 |
2023/03/13 | 420 | 421 | 416 | 419 | 32,400 |
2023/03/10 | 428 | 428 | 422 | 422 | 34,000 |
2023/03/09 | 427 | 428 | 424 | 427 | 27,200 |
2023/03/08 | 427 | 428 | 424 | 426 | 28,400 |
2023/03/07 | 429 | 432 | 427 | 427 | 27,000 |
2023/03/06 | 430 | 430 | 426 | 429 | 25,500 |
2023/03/03 | 429 | 430 | 425 | 426 | 47,500 |
2023/03/02 | 425 | 426 | 422 | 425 | 50,700 |
2023/03/01 | 415 | 417 | 412 | 415 | 14,700 |
2023/02/28 | 416 | 418 | 413 | 415 | 17,700 |
2023/02/27 | 414 | 418 | 412 | 412 | 19,400 |
2023/02/24 | 417 | 417 | 412 | 414 | 22,600 |
2023/02/22 | 416 | 416 | 410 | 412 | 25,400 |
2023/02/21 | 415 | 416 | 411 | 415 | 20,800 |
2023/02/20 | 412 | 414 | 410 | 414 | 19,600 |
2023/02/17 | 411 | 411 | 408 | 409 | 10,600 |
2023/02/16 | 410 | 411 | 407 | 411 | 10,900 |
2023/02/15 | 408 | 410 | 407 | 409 | 13,100 |
2023/02/14 | 408 | 409 | 407 | 409 | 11,000 |
2023/02/13 | 409 | 410 | 407 | 407 | 11,500 |
2023/02/10 | 408 | 410 | 407 | 408 | 9,900 |
2023/02/09 | 410 | 411 | 408 | 408 | 16,600 |
2023/02/08 | 410 | 411 | 408 | 410 | 18,000 |
2023/02/07 | 411 | 412 | 407 | 408 | 21,000 |
2023/02/06 | 411 | 411 | 408 | 411 | 13,000 |
2023/02/03 | 409 | 410 | 407 | 410 | 9,300 |
2023/02/02 | 408 | 410 | 407 | 409 | 15,700 |
2023/02/01 | 411 | 411 | 407 | 410 | 16,700 |
2023/01/31 | 402 | 411 | 402 | 409 | 48,900 |
2023/01/30 | 408 | 409 | 402 | 402 | 86,700 |
2023/01/27 | 410 | 410 | 406 | 406 | 9,900 |
2023/01/26 | 410 | 410 | 408 | 410 | 13,500 |
2023/01/25 | 408 | 410 | 406 | 410 | 12,000 |
2023/01/24 | 403 | 408 | 403 | 408 | 14,700 |
2023/01/23 | 400 | 403 | 399 | 401 | 10,300 |
2023/01/20 | 401 | 402 | 399 | 399 | 10,600 |
2023/01/19 | 400 | 401 | 399 | 399 | 9,100 |
2023/01/18 | 400 | 404 | 400 | 402 | 8,300 |
2023/01/17 | 401 | 402 | 399 | 400 | 10,500 |
2023/01/16 | 399 | 400 | 398 | 399 | 9,400 |
2023/01/13 | 399 | 402 | 399 | 399 | 13,600 |
2023/01/12 | 400 | 400 | 398 | 398 | 14,700 |
2023/01/11 | 400 | 402 | 399 | 400 | 8,700 |
2023/01/10 | 403 | 403 | 400 | 400 | 9,800 |
2023/01/06 | 399 | 403 | 399 | 401 | 8,000 |
2023/01/05 | 400 | 401 | 399 | 399 | 9,800 |
2023/01/04 | 400 | 402 | 398 | 399 | 11,500 |