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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 488 | 489 | 486 | 489 | 6,700 |
| 2024/08/15 | 484 | 489 | 483 | 487 | 6,600 |
| 2024/08/14 | 488 | 489 | 484 | 487 | 12,900 |
| 2024/08/13 | 481 | 488 | 481 | 487 | 14,900 |
| 2024/08/09 | 487 | 488 | 479 | 481 | 18,600 |
| 2024/08/08 | 479 | 481 | 477 | 479 | 29,600 |
| 2024/08/07 | 446 | 470 | 441 | 464 | 25,100 |
| 2024/08/06 | 456 | 466 | 450 | 460 | 44,000 |
| 2024/08/05 | 456 | 458 | 426 | 431 | 102,300 |
| 2024/08/02 | 473 | 479 | 468 | 468 | 50,200 |
| 2024/08/01 | 495 | 495 | 480 | 481 | 26,800 |
| 2024/07/31 | 486 | 501 | 481 | 491 | 48,900 |
| 2024/07/30 | 502 | 503 | 485 | 485 | 96,100 |
| 2024/07/29 | 500 | 503 | 499 | 503 | 24,400 |
| 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 |