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 |
|---|---|---|---|---|---|
| 2024/07/26 | 499 | 499 | 491 | 496 | 36,600 |
| 2024/07/25 | 498 | 499 | 490 | 495 | 58,700 |
| 2024/07/24 | 500 | 501 | 498 | 499 | 10,500 |
| 2024/07/23 | 500 | 501 | 499 | 500 | 9,400 |
| 2024/07/22 | 499 | 500 | 498 | 500 | 13,400 |
| 2024/07/19 | 500 | 500 | 497 | 500 | 7,800 |
| 2024/07/18 | 498 | 500 | 497 | 500 | 12,000 |
| 2024/07/17 | 500 | 501 | 498 | 500 | 13,900 |
| 2024/07/16 | 498 | 500 | 496 | 500 | 10,700 |
| 2024/07/12 | 498 | 499 | 496 | 497 | 17,700 |
| 2024/07/11 | 497 | 500 | 497 | 499 | 15,300 |
| 2024/07/10 | 500 | 500 | 497 | 497 | 13,400 |
| 2024/07/09 | 498 | 500 | 496 | 497 | 16,600 |
| 2024/07/08 | 501 | 501 | 498 | 498 | 12,800 |
| 2024/07/05 | 502 | 502 | 498 | 498 | 22,200 |
| 2024/07/04 | 501 | 502 | 500 | 502 | 9,100 |
| 2024/07/03 | 501 | 502 | 500 | 501 | 9,300 |
| 2024/07/02 | 500 | 502 | 500 | 501 | 16,100 |
| 2024/07/01 | 500 | 501 | 499 | 500 | 17,300 |
| 2024/06/28 | 498 | 501 | 497 | 500 | 18,900 |
| 2024/06/27 | 497 | 497 | 495 | 496 | 15,500 |
| 2024/06/26 | 498 | 498 | 494 | 495 | 31,200 |
| 2024/06/25 | 499 | 501 | 495 | 499 | 29,700 |
| 2024/06/24 | 495 | 500 | 493 | 498 | 31,700 |
| 2024/06/21 | 483 | 492 | 483 | 491 | 42,300 |
| 2024/06/20 | 480 | 482 | 480 | 482 | 13,500 |
| 2024/06/19 | 482 | 482 | 479 | 481 | 26,000 |
| 2024/06/18 | 476 | 481 | 473 | 479 | 42,000 |
| 2024/06/17 | 483 | 483 | 471 | 475 | 50,500 |
| 2024/06/14 | 463 | 467 | 463 | 466 | 12,300 |
| 2024/06/13 | 466 | 467 | 463 | 465 | 8,400 |
| 2024/06/12 | 468 | 468 | 464 | 466 | 5,400 |
| 2024/06/11 | 464 | 468 | 464 | 467 | 12,400 |
| 2024/06/10 | 463 | 467 | 463 | 467 | 15,300 |
| 2024/06/07 | 467 | 467 | 464 | 464 | 29,600 |
| 2024/06/06 | 465 | 466 | 464 | 466 | 14,300 |
| 2024/06/05 | 465 | 466 | 464 | 465 | 11,800 |
| 2024/06/04 | 463 | 466 | 463 | 465 | 6,200 |
| 2024/06/03 | 463 | 467 | 463 | 465 | 7,400 |
| 2024/05/31 | 464 | 466 | 463 | 463 | 7,800 |
| 2024/05/30 | 463 | 464 | 456 | 462 | 19,900 |
| 2024/05/29 | 463 | 465 | 462 | 462 | 15,700 |
| 2024/05/28 | 464 | 466 | 462 | 465 | 16,600 |
| 2024/05/27 | 461 | 465 | 461 | 465 | 20,500 |
| 2024/05/24 | 460 | 464 | 460 | 462 | 17,800 |
| 2024/05/23 | 464 | 464 | 460 | 460 | 17,100 |
| 2024/05/22 | 458 | 463 | 458 | 461 | 63,800 |
| 2024/05/21 | 455 | 458 | 453 | 455 | 53,200 |
| 2024/05/20 | 455 | 457 | 451 | 454 | 30,000 |
| 2024/05/17 | 452 | 452 | 448 | 450 | 41,600 |
| 2024/05/16 | 455 | 455 | 447 | 453 | 77,300 |
| 2024/05/15 | 430 | 487 | 427 | 455 | 243,400 |
| 2024/05/14 | 427 | 430 | 426 | 430 | 8,800 |
| 2024/05/13 | 428 | 428 | 426 | 428 | 7,900 |
| 2024/05/10 | 429 | 429 | 426 | 428 | 6,300 |
| 2024/05/09 | 427 | 429 | 426 | 428 | 10,400 |
| 2024/05/08 | 429 | 430 | 427 | 428 | 11,200 |
| 2024/05/07 | 429 | 430 | 426 | 429 | 12,000 |
| 2024/05/02 | 427 | 428 | 427 | 428 | 6,200 |
| 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 |
| 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 |