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
2026/06/12 808 819 751 771 82,600
2026/06/11 814 814 804 813 2,000
2026/06/10 830 830 802 802 10,600
2026/06/09 798 817 795 817 6,700
2026/06/08 820 835 780 784 16,700
2026/06/05 865 872 836 836 22,600
2026/06/04 837 894 837 864 24,700
2026/06/03 840 865 822 822 11,500
2026/06/02 849 850 815 833 18,700
2026/06/01 879 879 830 850 25,800
2026/05/29 920 948 875 890 56,600
2026/05/28 880 927 855 922 75,900
2026/05/27 851 889 851 882 64,200
2026/05/26 875 875 828 847 37,600
2026/05/25 850 880 850 880 14,300
2026/05/22 823 856 823 850 7,500
2026/05/21 800 832 797 827 14,500
2026/05/20 783 816 783 811 38,700
2026/05/19 765 827 765 776 341,200
2026/05/18 776 795 755 764 27,800
2026/05/15 855 879 776 777 35,200
2026/05/14 872 873 834 855 20,500
2026/05/13 852 871 846 867 12,800
2026/05/12 857 869 848 860 9,700
2026/05/11 857 871 853 869 7,200
2026/05/08 869 872 853 865 17,600
2026/05/07 884 887 865 869 16,900
2026/05/01 900 900 883 892 10,400
2026/04/30 900 902 888 888 8,800
2026/04/28 893 915 890 915 12,600
2026/04/27 885 900 873 875 27,200
2026/04/24 918 930 893 900 23,100
2026/04/23 945 951 916 928 37,200
2026/04/22 976 998 945 945 21,700
2026/04/21 1,010 1,020 976 976 36,700
2026/04/20 995 1,018 995 1,010 21,600
2026/04/17 1,010 1,010 988 990 13,900
2026/04/16 1,010 1,018 996 996 10,200
2026/04/15 1,008 1,029 999 1,003 18,100
2026/04/14 1,013 1,013 987 998 19,800
2026/04/13 973 1,048 973 1,014 46,500
2026/04/10 985 988 974 974 7,000
2026/04/09 985 993 980 980 3,900
2026/04/08 974 989 974 984 5,900
2026/04/07 986 987 972 972 10,800
2026/04/06 984 1,018 984 986 13,600
2026/04/03 998 1,008 987 1,000 20,600
2026/03/27 939 945 931 931 10,000
2026/03/26 970 1,012 939 939 39,700
2026/03/25 1,043 1,050 991 1,000 26,100
2026/03/24 932 1,036 932 1,025 86,300
2026/03/23 944 957 922 931 23,100
2026/03/19 974 979 949 959 19,700
2026/03/18 999 1,000 977 989 9,100
2026/03/17 992 1,025 989 997 12,300
2026/03/16 1,012 1,022 967 991 35,500
2026/03/13 1,015 1,097 1,012 1,055 41,200
2026/03/12 1,072 1,090 1,034 1,034 39,100
2026/03/11 1,002 1,100 1,002 1,072 161,400
2026/03/10 907 1,054 907 997 146,900
2026/03/09 917 921 889 904 15,300
2026/03/06 945 945 920 925 8,500
2026/03/05 914 948 914 937 15,600
2026/03/04 929 940 906 909 19,700
2026/03/03 892 961 892 950 68,400
2026/03/02 882 904 877 904 13,000
2026/02/27 901 905 893 893 12,200
2026/02/26 901 905 896 901 7,900
2026/02/25 897 908 897 905 13,700
2026/02/24 896 897 884 897 16,100
2026/02/20 900 903 897 900 3,800
2026/02/19 901 911 900 900 13,700
2026/02/18 897 902 896 896 4,200
2026/02/17 882 909 882 895 5,100
2026/02/16 885 915 880 887 14,400
2026/02/13 897 902 890 890 3,400
2026/02/12 900 929 900 912 24,200
2026/02/10 833 912 832 905 76,700
2026/02/09 869 872 830 846 52,900
2026/02/06 882 882 872 872 9,400
2026/02/05 896 896 885 891 5,000
2026/02/04 893 906 888 891 24,400
2026/02/03 879 880 873 878 7,000
2026/02/02 881 888 869 869 27,600
2026/01/30 895 905 879 880 19,000
2026/01/29 905 905 894 895 17,500
2026/01/28 903 914 893 899 19,400
2026/01/27 905 915 903 903 19,100
2026/01/26 912 938 880 909 78,500
2026/01/23 900 925 899 925 20,000
2026/01/22 911 920 896 896 14,000
2026/01/21 904 916 903 911 17,200
2026/01/20 887 926 887 909 20,800
2026/01/19 918 922 889 901 38,400
2026/01/16 947 947 915 924 17,100
2026/01/15 958 961 935 952 46,800
2026/01/14 908 989 908 969 175,700
2026/01/13 877 925 868 908 83,400
2026/01/09 884 888 876 880 18,700
2026/01/08 884 893 869 885 31,700
2026/01/07 894 913 885 896 45,900
2026/01/06 838 921 838 920 139,700
2026/01/05 877 879 838 842 49,200
2025/12/30 845 929 836 900 140,900
2025/12/29 759 880 758 860 231,000
2025/12/26 779 779 747 769 87,600
2025/12/25 829 829 775 782 120,300
2025/12/24 705 853 705 830 377,000
2025/12/23 685 729 685 704 107,900
2025/12/22 638 683 636 683 75,100
2025/12/19 629 630 626 629 3,000
2025/12/18 629 629 623 627 2,700
2025/12/17 628 632 626 629 4,500
2025/12/16 630 630 626 628 2,900
2025/12/15 622 635 622 635 9,200
2025/12/12 622 628 617 622 98,100
2025/12/11 618 626 618 625 9,900
2025/12/10 627 628 620 620 26,200
2025/12/09 631 631 627 627 4,500
2025/12/08 645 645 631 633 55,600
2025/12/05 650 650 635 644 12,400
2025/12/04 634 650 634 650 8,300
2025/12/03 635 645 631 638 10,000
2025/12/02 633 640 630 633 29,200
2025/12/01 642 645 636 636 31,600
2025/11/28 648 648 640 640 4,000
2025/11/27 646 654 646 649 4,400
2025/11/26 647 655 647 651 18,100
2025/11/25 630 657 630 657 44,600
2025/11/21 632 635 630 630 7,600
2025/11/20 645 650 630 636 56,600
2025/11/19 615 645 615 637 58,000
2025/11/18 606 620 606 615 19,000
2025/11/17 611 611 605 606 8,500
2025/11/14 617 624 617 617 9,800
2025/11/13 599 617 599 617 6,500
2025/11/12 601 603 594 600 7,600
2025/11/11 603 603 594 602 11,700
2025/11/10 594 603 591 601 23,200
2025/11/07 610 612 602 604 27,300
2025/11/06 629 630 614 619 17,500
2025/11/05 636 636 620 633 19,600
2025/11/04 640 655 630 642 89,300
2025/10/31 590 618 582 593 39,600
2025/10/30 588 594 583 594 11,500
2025/10/29 591 591 586 590 4,300
2025/10/28 582 592 580 591 15,500
2025/10/27 583 588 583 585 26,000
2025/10/24 590 590 583 583 11,800
2025/10/23 578 590 578 590 11,100
2025/10/22 583 589 574 581 15,400
2025/10/21 587 594 582 582 10,800
2025/10/20 589 593 586 590 3,400
2025/10/17 581 589 580 582 10,100
2025/10/16 582 589 582 583 2,600
2025/10/15 581 589 581 585 4,200
2025/10/14 573 581 573 580 11,800
2025/10/10 591 592 580 580 5,300
2025/10/09 586 590 583 590 6,800
2025/10/08 581 592 579 586 13,900
2025/10/07 581 584 579 582 14,400
2025/10/06 585 590 581 582 8,400
2025/10/03 588 592 584 585 7,700
2025/10/02 580 592 580 592 10,500
2025/10/01 593 593 577 581 20,200
2025/09/30 617 617 575 594 31,500
2025/09/29 640 640 619 619 17,500
2025/09/26 650 654 639 639 34,900
2025/09/25 627 654 624 643 32,800
2025/09/24 618 635 618 628 31,400
2025/09/22 620 627 615 617 23,700
2025/09/19 608 625 608 620 32,600
2025/09/18 595 608 594 608 25,400
2025/09/17 588 597 587 593 17,100
2025/09/16 582 588 580 588 20,500
2025/09/12 578 588 578 581 14,700
2025/09/11 581 586 581 582 10,600
2025/09/10 581 583 579 581 6,200
2025/09/09 579 587 578 580 18,000
2025/09/08 579 586 562 579 24,800
2025/09/05 584 585 581 581 4,700
2025/09/04 579 585 579 581 9,300
2025/09/03 577 584 565 580 16,200
2025/09/02 579 583 579 579 9,700
2025/09/01 580 581 573 579 14,200
2025/08/29 572 591 569 581 17,800
2025/08/28 583 583 561 575 27,100
2025/08/27 566 581 566 580 16,700
2025/08/26 560 576 560 570 27,200
2025/08/25 555 564 554 564 21,800
2025/08/22 556 562 556 559 6,700
2025/08/21 550 563 550 556 24,400
2025/08/20 553 557 553 555 18,400
2025/08/19 554 560 552 552 18,300
2025/08/18 550 566 550 559 34,100
2025/08/15 558 559 551 551 17,700
2025/08/14 560 563 556 558 23,200
2025/08/13 556 563 554 562 45,600
2025/08/12 541 561 541 557 47,000
2025/08/08 537 556 537 547 42,300

このページの先頭へ