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
2022/12/30 400 403 400 403 5,900
2022/12/29 399 402 399 400 8,300
2022/12/28 400 401 399 400 18,000
2022/12/27 405 405 399 400 18,300
2022/12/26 407 407 400 401 28,200
2022/12/23 399 402 398 402 16,500
2022/12/22 406 408 397 399 44,200
2022/12/21 406 408 403 403 21,100
2022/12/20 406 410 405 405 14,800
2022/12/19 406 408 405 405 12,100
2022/12/16 415 415 406 406 17,200
2022/12/15 413 416 413 415 4,200
2022/12/14 416 419 412 416 42,300
2022/12/13 410 420 407 416 24,400
2022/12/12 408 409 406 406 7,800
2022/12/09 404 409 403 408 14,300
2022/12/08 406 407 404 404 12,100
2022/12/07 407 408 405 405 9,700
2022/12/06 410 410 407 407 9,600
2022/12/05 409 410 408 409 8,700
2022/12/02 414 414 407 407 32,600
2022/12/01 412 413 409 413 12,900
2022/11/30 413 414 411 413 10,800
2022/11/29 410 414 410 411 20,700
2022/11/28 410 410 409 410 10,000
2022/11/25 410 410 408 410 19,100
2022/11/24 406 410 406 410 25,000
2022/11/22 400 405 400 405 13,900
2022/11/21 401 402 400 401 6,400
2022/11/18 398 400 398 399 20,600
2022/11/17 395 398 395 398 7,500
2022/11/16 397 397 395 397 6,800
2022/11/15 396 397 395 395 4,800
2022/11/14 394 396 394 395 9,800
2022/11/11 397 397 394 397 17,800
2022/11/10 397 398 395 395 11,700
2022/11/09 399 399 395 398 8,400
2022/11/08 395 398 395 397 17,000
2022/11/07 395 396 393 395 11,100
2022/11/04 396 397 391 392 18,400
2022/11/02 395 398 394 395 18,800
2022/11/01 394 399 394 395 15,000
2022/10/31 404 405 389 396 82,300
2022/10/28 399 403 391 392 144,100
2022/10/27 404 404 400 400 14,500
2022/10/26 406 406 402 404 23,000
2022/10/25 402 404 400 404 17,500
2022/10/24 401 402 399 402 15,700
2022/10/21 400 401 399 400 10,300
2022/10/20 401 402 399 400 13,800
2022/10/19 401 402 399 401 22,700
2022/10/18 403 405 401 401 12,500
2022/10/17 402 405 400 401 16,400
2022/10/14 402 406 401 406 14,700
2022/10/13 400 402 399 401 25,500
2022/10/12 402 403 400 400 14,000
2022/10/11 406 407 400 400 29,700
2022/10/07 406 408 406 407 12,100
2022/10/06 407 410 407 410 14,200
2022/10/05 411 411 406 409 12,600
2022/10/04 404 410 403 410 16,700
2022/10/03 407 408 404 404 14,000
2022/09/30 410 410 407 407 12,500
2022/09/29 408 411 408 411 10,900
2022/09/28 409 414 408 414 23,900
2022/09/27 409 411 409 410 12,700
2022/09/26 411 411 409 409 31,800
2022/09/22 411 412 410 410 18,200
2022/09/21 411 412 411 411 12,600
2022/09/20 412 414 411 411 20,800
2022/09/16 413 414 412 412 8,900
2022/09/15 413 414 412 412 9,100
2022/09/14 412 414 412 413 13,100
2022/09/13 413 416 413 414 10,200
2022/09/12 414 416 413 416 8,000
2022/09/09 412 415 412 414 22,100
2022/09/08 415 415 412 414 14,600
2022/09/07 414 416 413 413 10,400
2022/09/06 414 416 412 413 20,600
2022/09/05 415 416 414 414 9,500
2022/09/02 414 417 414 414 11,300
2022/09/01 415 417 414 414 22,300
2022/08/31 418 418 416 416 5,600
2022/08/30 417 419 416 419 9,600
2022/08/29 416 419 415 416 18,300
2022/08/26 420 420 417 420 25,300
2022/08/25 418 420 417 418 12,600
2022/08/24 419 419 417 417 7,100
2022/08/23 420 420 416 416 23,600
2022/08/22 417 421 416 421 13,600
2022/08/19 422 422 418 420 8,500
2022/08/18 420 420 418 418 7,700
2022/08/17 420 422 419 422 17,100
2022/08/16 420 420 418 420 7,700
2022/08/15 419 420 418 420 6,000
2022/08/12 417 420 417 420 19,500
2022/08/10 415 417 414 417 10,400
2022/08/09 417 417 415 415 4,400
2022/08/08 415 416 414 415 4,500
2022/08/05 413 418 412 416 7,200
2022/08/04 413 415 413 413 8,300
2022/08/03 416 416 412 413 14,500
2022/08/02 415 416 413 414 11,700
2022/08/01 418 418 415 417 14,000
2022/07/29 417 421 413 416 28,300
2022/07/28 419 419 415 417 26,900
2022/07/27 418 419 417 418 6,800
2022/07/26 418 420 416 419 28,800
2022/07/25 420 420 417 420 21,600
2022/07/22 419 420 417 418 14,100
2022/07/21 418 418 416 417 9,100
2022/07/20 418 419 415 415 19,000
2022/07/19 415 416 415 415 5,900
2022/07/15 418 418 413 415 21,400
2022/07/14 412 414 409 410 26,100
2022/07/13 410 413 410 410 8,300
2022/07/12 411 413 410 410 22,100
2022/07/11 411 414 411 411 30,900
2022/07/08 411 412 411 411 27,000
2022/07/07 414 415 411 411 19,800
2022/07/06 412 414 412 413 9,600
2022/07/05 414 417 414 414 12,500
2022/07/04 417 418 415 415 6,800
2022/07/01 422 422 413 413 16,000
2022/06/30 424 424 417 417 10,300
2022/06/29 417 425 417 425 28,400
2022/06/28 417 420 416 420 6,900
2022/06/27 415 418 414 418 6,200
2022/06/24 419 419 415 415 13,400
2022/06/23 417 417 414 416 7,400
2022/06/22 417 417 415 415 6,800
2022/06/21 416 416 413 414 7,000
2022/06/20 418 418 411 411 11,400
2022/06/17 415 416 414 414 18,700
2022/06/16 420 420 417 417 10,700
2022/06/15 419 419 415 415 17,000
2022/06/14 420 421 419 419 10,100
2022/06/13 421 422 420 420 13,000
2022/06/10 422 424 421 421 17,400
2022/06/09 428 429 425 427 9,900
2022/06/08 429 430 427 427 11,700
2022/06/07 434 434 428 428 7,100
2022/06/06 432 434 430 434 6,100
2022/06/03 443 443 432 434 21,100
2022/06/02 433 439 431 439 13,300
2022/06/01 424 436 424 434 13,600
2022/05/31 429 429 426 428 10,500
2022/05/30 428 432 425 432 28,600
2022/05/27 425 425 422 425 4,600
2022/05/26 430 430 421 421 15,300
2022/05/25 419 425 419 425 7,900
2022/05/24 423 423 420 420 4,400
2022/05/23 424 424 419 424 10,200
2022/05/20 419 421 419 420 5,200
2022/05/19 421 421 417 419 24,200
2022/05/18 422 424 422 424 5,600
2022/05/17 422 425 422 423 4,300
2022/05/16 429 429 422 424 2,000
2022/05/13 420 427 420 426 11,400
2022/05/12 421 423 420 422 9,100
2022/05/11 422 422 421 421 7,400
2022/05/10 424 424 421 421 9,400
2022/05/09 427 427 421 421 8,900
2022/05/06 428 430 425 427 9,900
2022/05/02 426 428 424 424 9,300
2022/04/28 420 429 420 427 23,500
2022/04/27 421 431 420 429 29,000
2022/04/26 422 423 421 423 14,000
2022/04/25 423 423 420 421 16,400
2022/04/22 426 426 423 423 5,300
2022/04/21 426 428 423 425 14,500
2022/04/20 421 426 421 426 10,000
2022/04/19 422 423 421 421 12,100
2022/04/18 425 425 422 422 6,600
2022/04/15 426 427 423 423 9,700
2022/04/14 425 428 424 426 6,700
2022/04/13 425 425 422 424 12,600
2022/04/12 429 430 422 422 21,000
2022/04/11 432 435 428 428 17,700
2022/04/08 435 438 430 432 26,300
2022/04/07 443 444 434 435 27,200
2022/04/06 450 452 443 444 28,800
2022/04/05 469 469 450 450 42,100
2022/04/04 464 466 460 463 30,800
2022/04/01 490 490 453 463 152,900
2022/03/31 477 562 467 518 312,200
2022/03/30 450 489 444 485 89,100
2022/03/29 458 462 458 462 20,200
2022/03/28 460 461 458 461 25,200
2022/03/25 463 465 460 462 120,500
2022/03/24 464 464 459 463 14,600
2022/03/23 460 465 458 465 14,800
2022/03/22 461 463 451 455 40,500
2022/03/18 459 461 456 461 95,100
2022/03/17 464 464 458 463 56,100
2022/03/16 458 465 456 465 33,400
2022/03/15 451 457 449 457 18,900
2022/03/14 437 452 437 452 20,000
2022/03/11 441 442 433 437 66,000
2022/03/10 437 443 433 443 32,100
2022/03/09 438 438 428 428 18,700
2022/03/08 430 442 430 437 13,000
2022/03/07 440 440 433 433 11,600
2022/03/04 448 448 441 441 24,600
2022/03/03 445 450 445 448 5,500
2022/03/02 451 451 445 445 7,300
2022/03/01 455 457 449 452 15,900
2022/02/28 455 455 448 448 12,600
2022/02/25 456 456 449 449 22,300
2022/02/24 455 455 449 451 6,200
2022/02/22 449 450 448 448 4,700
2022/02/21 455 455 448 450 7,100
2022/02/18 448 452 446 450 18,100
2022/02/17 452 455 448 448 6,600
2022/02/16 456 456 450 452 9,700
2022/02/15 450 455 448 448 7,700
2022/02/14 449 450 447 447 11,400
2022/02/10 452 452 450 452 8,700
2022/02/09 449 453 448 448 11,300
2022/02/08 448 449 447 449 8,000
2022/02/07 448 449 447 448 6,000
2022/02/04 449 450 447 448 7,300
2022/02/03 450 451 448 449 6,900
2022/02/02 443 450 443 450 11,600
2022/02/01 449 449 443 443 4,500
2022/01/31 441 449 440 449 20,700
2022/01/28 441 441 436 441 11,900
2022/01/27 442 442 435 435 8,100
2022/01/26 445 445 441 441 11,000
2022/01/25 437 443 437 440 8,500
2022/01/24 438 440 437 438 7,700
2022/01/21 438 439 432 438 9,200
2022/01/20 432 441 432 438 8,500
2022/01/19 435 436 432 432 8,000
2022/01/18 440 440 437 437 7,700
2022/01/17 435 439 435 439 4,700
2022/01/14 434 435 432 435 10,500
2022/01/13 433 435 431 433 7,600
2022/01/12 432 433 430 433 15,800
2022/01/11 432 432 430 430 13,300
2022/01/07 433 434 430 430 20,400
2022/01/06 437 437 433 433 11,000
2022/01/05 440 442 435 437 9,100
2022/01/04 439 440 436 439 8,900

このページの先頭へ