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 |
|---|---|---|---|---|---|
| 2025/06/13 | 458 | 458 | 455 | 457 | 9,200 |
| 2025/06/12 | 460 | 460 | 455 | 458 | 12,200 |
| 2025/06/11 | 460 | 461 | 459 | 460 | 5,800 |
| 2025/06/10 | 457 | 459 | 456 | 458 | 10,000 |
| 2025/06/09 | 457 | 460 | 456 | 456 | 4,200 |
| 2025/06/06 | 455 | 461 | 455 | 456 | 34,300 |
| 2025/06/05 | 462 | 464 | 459 | 461 | 22,600 |
| 2025/06/04 | 463 | 465 | 462 | 463 | 6,000 |
| 2025/06/03 | 462 | 464 | 462 | 464 | 6,800 |
| 2025/06/02 | 464 | 465 | 462 | 462 | 6,800 |
| 2025/05/30 | 463 | 463 | 460 | 463 | 4,100 |
| 2025/05/29 | 458 | 465 | 457 | 462 | 22,400 |
| 2025/05/28 | 454 | 457 | 454 | 455 | 6,100 |
| 2025/05/27 | 457 | 458 | 453 | 454 | 10,300 |
| 2025/05/26 | 456 | 457 | 455 | 457 | 11,700 |
| 2025/05/23 | 457 | 457 | 454 | 457 | 9,100 |
| 2025/05/22 | 453 | 456 | 452 | 455 | 11,200 |
| 2025/05/21 | 454 | 457 | 454 | 456 | 6,100 |
| 2025/05/20 | 457 | 457 | 453 | 453 | 8,700 |
| 2025/05/19 | 458 | 458 | 453 | 453 | 21,700 |
| 2025/05/16 | 458 | 462 | 458 | 460 | 9,400 |
| 2025/05/15 | 466 | 474 | 458 | 458 | 39,800 |
| 2025/05/14 | 468 | 470 | 465 | 466 | 8,100 |
| 2025/05/13 | 471 | 471 | 467 | 467 | 15,200 |
| 2025/05/12 | 464 | 468 | 463 | 468 | 20,700 |
| 2025/05/09 | 459 | 462 | 458 | 460 | 5,600 |
| 2025/05/08 | 461 | 462 | 458 | 459 | 4,400 |
| 2025/05/07 | 458 | 460 | 457 | 460 | 11,400 |
| 2025/05/02 | 460 | 462 | 460 | 462 | 7,200 |
| 2025/05/01 | 463 | 464 | 461 | 462 | 6,500 |
| 2025/04/30 | 463 | 466 | 461 | 464 | 17,900 |
| 2025/04/28 | 463 | 466 | 458 | 459 | 15,900 |
| 2025/04/25 | 460 | 504 | 455 | 462 | 718,300 |
| 2025/04/24 | 460 | 460 | 457 | 460 | 7,800 |
| 2025/04/23 | 457 | 459 | 456 | 458 | 12,700 |
| 2025/04/22 | 457 | 458 | 455 | 457 | 8,300 |
| 2025/04/21 | 458 | 458 | 454 | 455 | 7,400 |
| 2025/04/18 | 451 | 457 | 451 | 457 | 11,300 |
| 2025/04/17 | 456 | 458 | 451 | 451 | 8,300 |
| 2025/04/16 | 454 | 456 | 451 | 452 | 3,700 |
| 2025/04/15 | 456 | 456 | 450 | 451 | 4,500 |
| 2025/04/14 | 454 | 455 | 450 | 451 | 7,900 |
| 2025/04/11 | 447 | 451 | 445 | 451 | 8,300 |
| 2025/04/10 | 459 | 459 | 436 | 450 | 23,600 |
| 2025/04/09 | 445 | 447 | 434 | 436 | 14,900 |
| 2025/04/08 | 444 | 452 | 444 | 445 | 17,600 |
| 2025/04/07 | 430 | 439 | 423 | 428 | 53,400 |
| 2025/04/04 | 462 | 462 | 445 | 450 | 46,000 |
| 2025/04/03 | 460 | 474 | 460 | 464 | 25,200 |
| 2025/04/02 | 470 | 470 | 463 | 466 | 23,100 |
| 2025/04/01 | 478 | 479 | 460 | 470 | 44,600 |
| 2025/03/31 | 480 | 483 | 479 | 481 | 13,900 |
| 2025/03/28 | 485 | 491 | 484 | 485 | 97,100 |
| 2025/03/27 | 503 | 507 | 501 | 506 | 27,300 |
| 2025/03/26 | 504 | 507 | 502 | 507 | 23,300 |
| 2025/03/25 | 503 | 505 | 498 | 501 | 25,300 |
| 2025/03/24 | 504 | 504 | 500 | 502 | 18,000 |
| 2025/03/21 | 500 | 502 | 500 | 500 | 21,600 |
| 2025/03/19 | 498 | 500 | 495 | 500 | 21,400 |
| 2025/03/18 | 494 | 498 | 491 | 494 | 17,300 |
| 2025/03/17 | 494 | 494 | 490 | 494 | 14,000 |
| 2025/03/14 | 494 | 494 | 491 | 492 | 8,100 |
| 2025/03/13 | 493 | 494 | 490 | 491 | 8,800 |
| 2025/03/12 | 489 | 492 | 489 | 492 | 6,400 |
| 2025/03/11 | 490 | 491 | 486 | 491 | 10,900 |
| 2025/03/10 | 489 | 491 | 488 | 491 | 17,900 |
| 2025/03/07 | 486 | 489 | 486 | 489 | 9,200 |
| 2025/03/06 | 488 | 488 | 484 | 487 | 7,500 |
| 2025/03/05 | 483 | 488 | 481 | 485 | 22,900 |
| 2025/03/04 | 482 | 485 | 481 | 483 | 6,700 |
| 2025/03/03 | 480 | 482 | 479 | 482 | 25,000 |
| 2025/02/28 | 478 | 479 | 478 | 478 | 4,300 |
| 2025/02/27 | 479 | 479 | 477 | 479 | 10,100 |
| 2025/02/26 | 478 | 479 | 475 | 479 | 19,500 |
| 2025/02/25 | 478 | 478 | 476 | 478 | 18,800 |
| 2025/02/21 | 478 | 479 | 477 | 478 | 5,500 |
| 2025/02/20 | 478 | 479 | 477 | 478 | 9,100 |
| 2025/02/19 | 478 | 482 | 477 | 480 | 21,700 |
| 2025/02/18 | 483 | 483 | 478 | 478 | 18,400 |
| 2025/02/17 | 483 | 486 | 481 | 481 | 8,000 |
| 2025/02/14 | 486 | 486 | 482 | 483 | 7,800 |
| 2025/02/13 | 485 | 485 | 482 | 485 | 15,300 |
| 2025/02/12 | 490 | 491 | 480 | 485 | 28,100 |
| 2025/02/10 | 480 | 485 | 479 | 482 | 21,100 |
| 2025/02/07 | 480 | 480 | 475 | 480 | 9,100 |
| 2025/02/06 | 480 | 480 | 476 | 476 | 11,300 |
| 2025/02/05 | 481 | 481 | 475 | 475 | 18,900 |
| 2025/02/04 | 475 | 476 | 474 | 476 | 12,800 |
| 2025/02/03 | 470 | 476 | 468 | 471 | 24,200 |
| 2025/01/31 | 476 | 477 | 467 | 467 | 60,800 |
| 2025/01/30 | 482 | 483 | 460 | 460 | 190,800 |
| 2025/01/29 | 485 | 487 | 482 | 482 | 19,000 |
| 2025/01/28 | 489 | 489 | 485 | 485 | 9,700 |
| 2025/01/27 | 490 | 490 | 485 | 485 | 13,100 |
| 2025/01/24 | 485 | 489 | 484 | 487 | 13,800 |
| 2025/01/23 | 489 | 490 | 484 | 488 | 12,500 |
| 2025/01/22 | 486 | 489 | 485 | 487 | 6,200 |
| 2025/01/21 | 486 | 488 | 484 | 487 | 12,900 |
| 2025/01/20 | 482 | 485 | 482 | 485 | 7,800 |
| 2025/01/17 | 483 | 484 | 481 | 481 | 12,200 |
| 2025/01/16 | 487 | 487 | 485 | 485 | 9,600 |
| 2025/01/15 | 486 | 489 | 486 | 487 | 6,600 |
| 2025/01/14 | 487 | 489 | 484 | 487 | 16,200 |
| 2025/01/10 | 490 | 491 | 487 | 488 | 9,200 |
| 2025/01/09 | 492 | 493 | 490 | 490 | 8,200 |
| 2025/01/08 | 491 | 494 | 491 | 491 | 5,400 |
| 2025/01/07 | 494 | 494 | 490 | 491 | 12,300 |
| 2025/01/06 | 492 | 494 | 491 | 491 | 18,200 |
| 2024/12/30 | 494 | 494 | 487 | 487 | 13,800 |
| 2024/12/27 | 486 | 491 | 485 | 490 | 17,500 |
| 2024/12/26 | 482 | 485 | 481 | 485 | 29,700 |
| 2024/12/25 | 476 | 480 | 475 | 480 | 17,100 |
| 2024/12/24 | 476 | 477 | 473 | 476 | 14,600 |
| 2024/12/23 | 474 | 477 | 473 | 475 | 20,700 |
| 2024/12/20 | 477 | 479 | 474 | 474 | 24,700 |
| 2024/12/19 | 478 | 480 | 477 | 477 | 7,700 |
| 2024/12/18 | 477 | 481 | 477 | 479 | 7,700 |
| 2024/12/17 | 482 | 482 | 477 | 480 | 14,700 |
| 2024/12/16 | 486 | 486 | 481 | 482 | 12,200 |
| 2024/12/13 | 486 | 486 | 481 | 484 | 13,200 |
| 2024/12/12 | 490 | 490 | 483 | 487 | 7,500 |
| 2024/12/11 | 488 | 489 | 483 | 488 | 11,000 |
| 2024/12/10 | 485 | 486 | 482 | 486 | 6,000 |
| 2024/12/09 | 486 | 487 | 480 | 481 | 7,500 |
| 2024/12/06 | 487 | 487 | 478 | 480 | 22,000 |
| 2024/12/05 | 477 | 479 | 475 | 479 | 4,200 |
| 2024/12/04 | 479 | 481 | 475 | 475 | 11,700 |
| 2024/12/03 | 480 | 481 | 476 | 479 | 13,400 |
| 2024/12/02 | 478 | 479 | 475 | 478 | 11,200 |
| 2024/11/29 | 475 | 478 | 475 | 478 | 4,600 |
| 2024/11/28 | 474 | 477 | 473 | 476 | 10,400 |
| 2024/11/27 | 477 | 477 | 469 | 477 | 15,000 |
| 2024/11/26 | 474 | 475 | 472 | 475 | 10,800 |
| 2024/11/25 | 476 | 477 | 474 | 476 | 13,000 |
| 2024/11/22 | 478 | 478 | 472 | 474 | 11,700 |
| 2024/11/21 | 477 | 481 | 474 | 476 | 24,800 |
| 2024/11/20 | 472 | 475 | 470 | 472 | 8,600 |
| 2024/11/19 | 471 | 474 | 470 | 472 | 4,300 |
| 2024/11/18 | 472 | 477 | 471 | 471 | 12,300 |
| 2024/11/15 | 469 | 473 | 469 | 470 | 4,900 |
| 2024/11/14 | 469 | 472 | 468 | 468 | 9,200 |
| 2024/11/13 | 472 | 472 | 469 | 469 | 4,900 |
| 2024/11/12 | 472 | 475 | 469 | 471 | 6,100 |
| 2024/11/11 | 471 | 472 | 468 | 472 | 9,400 |
| 2024/11/08 | 475 | 475 | 467 | 469 | 11,400 |
| 2024/11/07 | 467 | 474 | 467 | 471 | 13,300 |
| 2024/11/06 | 468 | 474 | 466 | 466 | 10,200 |
| 2024/11/05 | 472 | 474 | 469 | 470 | 12,000 |
| 2024/11/01 | 470 | 475 | 468 | 475 | 16,500 |
| 2024/10/31 | 460 | 469 | 458 | 469 | 33,900 |
| 2024/10/30 | 469 | 472 | 453 | 453 | 170,300 |
| 2024/10/29 | 464 | 472 | 464 | 470 | 13,300 |
| 2024/10/28 | 465 | 467 | 462 | 464 | 15,300 |
| 2024/10/25 | 471 | 472 | 462 | 463 | 25,400 |
| 2024/10/24 | 470 | 473 | 470 | 473 | 8,800 |
| 2024/10/23 | 473 | 474 | 470 | 470 | 16,500 |
| 2024/10/22 | 476 | 478 | 473 | 473 | 11,300 |
| 2024/10/21 | 478 | 478 | 471 | 478 | 25,100 |
| 2024/10/18 | 482 | 484 | 479 | 481 | 10,000 |
| 2024/10/17 | 481 | 484 | 480 | 482 | 15,100 |
| 2024/10/16 | 481 | 484 | 481 | 481 | 4,200 |
| 2024/10/15 | 482 | 484 | 482 | 482 | 8,900 |
| 2024/10/11 | 483 | 485 | 482 | 483 | 10,800 |
| 2024/10/10 | 484 | 486 | 482 | 485 | 6,200 |
| 2024/10/09 | 487 | 488 | 483 | 486 | 9,700 |
| 2024/10/08 | 490 | 490 | 486 | 489 | 8,600 |
| 2024/10/07 | 489 | 490 | 488 | 488 | 7,200 |
| 2024/10/04 | 488 | 488 | 485 | 486 | 6,500 |
| 2024/10/03 | 487 | 488 | 484 | 486 | 5,500 |
| 2024/10/02 | 486 | 489 | 484 | 484 | 9,300 |
| 2024/10/01 | 487 | 489 | 486 | 488 | 6,400 |
| 2024/09/30 | 483 | 486 | 483 | 486 | 15,200 |
| 2024/09/27 | 485 | 491 | 485 | 486 | 12,000 |
| 2024/09/26 | 492 | 497 | 492 | 497 | 13,300 |
| 2024/09/25 | 492 | 494 | 491 | 493 | 7,300 |
| 2024/09/24 | 491 | 492 | 490 | 490 | 10,800 |
| 2024/09/20 | 487 | 491 | 487 | 491 | 7,900 |
| 2024/09/19 | 489 | 489 | 486 | 488 | 6,000 |
| 2024/09/18 | 488 | 489 | 485 | 487 | 6,100 |
| 2024/09/17 | 483 | 486 | 481 | 486 | 15,100 |
| 2024/09/13 | 483 | 485 | 483 | 483 | 5,200 |
| 2024/09/12 | 490 | 490 | 482 | 485 | 7,200 |
| 2024/09/11 | 489 | 491 | 481 | 482 | 12,300 |
| 2024/09/10 | 489 | 490 | 485 | 488 | 8,400 |
| 2024/09/09 | 490 | 492 | 484 | 489 | 31,800 |
| 2024/09/06 | 499 | 499 | 490 | 495 | 21,700 |
| 2024/09/05 | 491 | 495 | 491 | 494 | 23,100 |
| 2024/09/04 | 493 | 493 | 491 | 491 | 10,400 |
| 2024/09/03 | 495 | 495 | 493 | 495 | 5,800 |
| 2024/09/02 | 495 | 497 | 492 | 493 | 7,600 |
| 2024/08/30 | 492 | 495 | 490 | 494 | 4,100 |
| 2024/08/29 | 494 | 495 | 491 | 491 | 11,300 |
| 2024/08/28 | 496 | 496 | 490 | 494 | 2,900 |
| 2024/08/27 | 495 | 498 | 494 | 496 | 6,400 |
| 2024/08/26 | 498 | 498 | 491 | 496 | 13,400 |
| 2024/08/23 | 490 | 491 | 487 | 491 | 10,200 |
| 2024/08/22 | 489 | 490 | 485 | 486 | 13,900 |
| 2024/08/21 | 488 | 489 | 486 | 486 | 5,700 |
| 2024/08/20 | 489 | 490 | 486 | 489 | 7,900 |
| 2024/08/19 | 489 | 490 | 486 | 486 | 6,800 |