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

このページの先頭へ