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 |
|---|---|---|---|---|---|
| 2024/05/01 | 426 | 428 | 426 | 428 | 9,000 |
| 2024/04/30 | 425 | 428 | 425 | 426 | 21,700 |
| 2024/04/26 | 431 | 431 | 422 | 422 | 132,800 |
| 2024/04/25 | 428 | 433 | 428 | 431 | 22,100 |
| 2024/04/24 | 431 | 431 | 428 | 428 | 11,500 |
| 2024/04/23 | 430 | 431 | 428 | 429 | 7,600 |
| 2024/04/22 | 432 | 432 | 427 | 429 | 10,700 |
| 2024/04/19 | 430 | 431 | 426 | 426 | 29,800 |
| 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 |