3512 日本フエルト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 494 | 494 | 487 | 487 | 13,800 | 487 |
| 2024-12-27 | 486 | 491 | 485 | 490 | 17,500 | 490 |
| 2024-12-26 | 482 | 485 | 481 | 485 | 29,700 | 485 |
| 2024-12-25 | 476 | 480 | 475 | 480 | 17,100 | 480 |
| 2024-12-24 | 476 | 477 | 473 | 476 | 14,600 | 476 |
| 2024-12-23 | 474 | 477 | 473 | 475 | 20,700 | 475 |
| 2024-12-20 | 477 | 479 | 474 | 474 | 24,700 | 474 |
| 2024-12-19 | 478 | 480 | 477 | 477 | 7,700 | 477 |
| 2024-12-18 | 477 | 481 | 477 | 479 | 7,700 | 479 |
| 2024-12-17 | 482 | 482 | 477 | 480 | 14,700 | 480 |
| 2024-12-16 | 486 | 486 | 481 | 482 | 12,200 | 482 |
| 2024-12-13 | 486 | 486 | 481 | 484 | 13,200 | 484 |
| 2024-12-12 | 490 | 490 | 483 | 487 | 7,500 | 487 |
| 2024-12-11 | 488 | 489 | 483 | 488 | 11,000 | 488 |
| 2024-12-10 | 485 | 486 | 482 | 486 | 6,000 | 486 |
| 2024-12-09 | 486 | 487 | 480 | 481 | 7,500 | 481 |
| 2024-12-06 | 487 | 487 | 478 | 480 | 22,000 | 480 |
| 2024-12-05 | 477 | 479 | 475 | 479 | 4,200 | 479 |
| 2024-12-04 | 479 | 481 | 475 | 475 | 11,700 | 475 |
| 2024-12-03 | 480 | 481 | 476 | 479 | 13,400 | 479 |
| 2024-12-02 | 478 | 479 | 475 | 478 | 11,200 | 478 |
| 2024-11-29 | 475 | 478 | 475 | 478 | 4,600 | 478 |
| 2024-11-28 | 474 | 477 | 473 | 476 | 10,400 | 476 |
| 2024-11-27 | 477 | 477 | 469 | 477 | 15,000 | 477 |
| 2024-11-26 | 474 | 475 | 472 | 475 | 10,800 | 475 |
| 2024-11-25 | 476 | 477 | 474 | 476 | 13,000 | 476 |
| 2024-11-22 | 478 | 478 | 472 | 474 | 11,700 | 474 |
| 2024-11-21 | 477 | 481 | 474 | 476 | 24,800 | 476 |
| 2024-11-20 | 472 | 475 | 470 | 471 | 6,600 | 471 |
| 2024-11-19 | 471 | 474 | 470 | 472 | 4,000 | 472 |
| 2024-11-18 | 472 | 477 | 471 | 471 | 11,800 | 471 |
| 2024-11-15 | 469 | 473 | 469 | 471 | 4,800 | 471 |
| 2024-11-14 | 469 | 472 | 468 | 469 | 8,900 | 469 |
| 2024-11-13 | 472 | 472 | 469 | 469 | 4,600 | 469 |
| 2024-11-12 | 472 | 475 | 469 | 470 | 5,800 | 470 |
| 2024-11-11 | 471 | 472 | 469 | 470 | 7,300 | 470 |
| 2024-11-08 | 475 | 475 | 468 | 468 | 10,600 | 468 |
| 2024-11-07 | 467 | 474 | 467 | 471 | 12,900 | 471 |
| 2024-11-06 | 468 | 474 | 467 | 467 | 9,600 | 467 |
| 2024-11-05 | 472 | 474 | 469 | 473 | 11,600 | 473 |
| 2024-11-01 | 470 | 475 | 468 | 475 | 16,500 | 475 |
| 2024-10-31 | 460 | 469 | 458 | 469 | 33,900 | 469 |
| 2024-10-30 | 469 | 472 | 453 | 453 | 170,300 | 453 |
| 2024-10-29 | 464 | 472 | 464 | 470 | 13,300 | 470 |
| 2024-10-28 | 465 | 467 | 462 | 464 | 15,300 | 464 |
| 2024-10-25 | 471 | 472 | 462 | 463 | 25,400 | 463 |
| 2024-10-24 | 470 | 473 | 470 | 473 | 8,800 | 473 |
| 2024-10-23 | 473 | 474 | 470 | 470 | 16,500 | 470 |
| 2024-10-22 | 476 | 478 | 473 | 473 | 11,300 | 473 |
| 2024-10-21 | 478 | 478 | 471 | 478 | 25,100 | 478 |
| 2024-10-18 | 482 | 484 | 479 | 481 | 10,000 | 481 |
| 2024-10-17 | 481 | 484 | 480 | 482 | 15,100 | 482 |
| 2024-10-16 | 481 | 484 | 481 | 481 | 4,200 | 481 |
| 2024-10-15 | 482 | 484 | 482 | 482 | 8,900 | 482 |
| 2024-10-11 | 483 | 485 | 482 | 483 | 10,800 | 483 |
| 2024-10-10 | 484 | 486 | 482 | 485 | 6,200 | 485 |
| 2024-10-09 | 487 | 488 | 483 | 486 | 9,700 | 486 |
| 2024-10-08 | 490 | 490 | 486 | 489 | 8,600 | 489 |
| 2024-10-07 | 489 | 490 | 488 | 488 | 7,200 | 488 |
| 2024-10-04 | 488 | 488 | 485 | 486 | 6,500 | 486 |
| 2024-10-03 | 487 | 488 | 484 | 486 | 5,500 | 486 |
| 2024-10-02 | 486 | 489 | 484 | 484 | 9,300 | 484 |
| 2024-10-01 | 487 | 489 | 486 | 488 | 6,400 | 488 |
| 2024-09-30 | 483 | 486 | 483 | 486 | 15,200 | 486 |
| 2024-09-27 | 485 | 491 | 485 | 486 | 12,000 | 486 |
| 2024-09-26 | 492 | 497 | 492 | 497 | 13,300 | 497 |
| 2024-09-25 | 492 | 494 | 491 | 493 | 7,300 | 493 |
| 2024-09-24 | 491 | 492 | 490 | 490 | 10,800 | 490 |
| 2024-09-20 | 487 | 491 | 487 | 491 | 7,900 | 491 |
| 2024-09-19 | 489 | 489 | 486 | 488 | 6,000 | 488 |
| 2024-09-18 | 488 | 489 | 485 | 487 | 6,100 | 487 |
| 2024-09-17 | 483 | 486 | 481 | 486 | 15,100 | 486 |
| 2024-09-13 | 483 | 485 | 483 | 483 | 5,200 | 483 |
| 2024-09-12 | 490 | 490 | 482 | 485 | 7,200 | 485 |
| 2024-09-11 | 489 | 491 | 481 | 482 | 12,300 | 482 |
| 2024-09-10 | 489 | 490 | 485 | 488 | 8,400 | 488 |
| 2024-09-09 | 490 | 492 | 484 | 489 | 31,800 | 489 |
| 2024-09-06 | 499 | 499 | 490 | 495 | 21,700 | 495 |
| 2024-09-05 | 491 | 495 | 491 | 494 | 23,100 | 494 |
| 2024-09-04 | 493 | 493 | 491 | 491 | 10,400 | 491 |
| 2024-09-03 | 495 | 495 | 493 | 495 | 5,800 | 495 |
| 2024-09-02 | 495 | 497 | 492 | 493 | 7,600 | 493 |
| 2024-08-30 | 492 | 495 | 490 | 494 | 4,100 | 494 |
| 2024-08-29 | 494 | 495 | 491 | 491 | 11,300 | 491 |
| 2024-08-28 | 496 | 496 | 490 | 494 | 2,900 | 494 |
| 2024-08-27 | 495 | 498 | 494 | 496 | 6,400 | 496 |
| 2024-08-26 | 498 | 498 | 491 | 496 | 13,400 | 496 |
| 2024-08-23 | 490 | 491 | 487 | 491 | 10,200 | 491 |
| 2024-08-22 | 489 | 490 | 485 | 486 | 13,900 | 486 |
| 2024-08-21 | 488 | 489 | 486 | 486 | 5,700 | 486 |
| 2024-08-20 | 489 | 490 | 486 | 489 | 7,900 | 489 |
| 2024-08-19 | 489 | 490 | 486 | 486 | 6,800 | 486 |
| 2024-08-16 | 488 | 489 | 486 | 489 | 6,700 | 489 |
| 2024-08-15 | 484 | 489 | 483 | 487 | 6,600 | 487 |
| 2024-08-14 | 488 | 489 | 484 | 487 | 12,900 | 487 |
| 2024-08-13 | 481 | 488 | 481 | 487 | 14,900 | 487 |
| 2024-08-09 | 487 | 488 | 479 | 481 | 18,600 | 481 |
| 2024-08-08 | 479 | 481 | 477 | 479 | 29,600 | 479 |
| 2024-08-07 | 446 | 470 | 441 | 464 | 25,100 | 464 |
| 2024-08-06 | 456 | 466 | 450 | 460 | 44,000 | 460 |
| 2024-08-05 | 456 | 458 | 426 | 431 | 102,300 | 431 |
| 2024-08-02 | 473 | 479 | 468 | 468 | 50,200 | 468 |
| 2024-08-01 | 495 | 495 | 480 | 481 | 26,800 | 481 |
| 2024-07-31 | 486 | 501 | 481 | 491 | 48,900 | 491 |
| 2024-07-30 | 502 | 503 | 485 | 485 | 96,100 | 485 |
| 2024-07-29 | 500 | 503 | 499 | 503 | 24,400 | 503 |
| 2024-07-26 | 499 | 499 | 491 | 496 | 36,600 | 496 |
| 2024-07-25 | 498 | 499 | 490 | 495 | 58,700 | 495 |
| 2024-07-24 | 500 | 501 | 498 | 499 | 10,500 | 499 |
| 2024-07-23 | 500 | 501 | 499 | 500 | 9,400 | 500 |
| 2024-07-22 | 499 | 500 | 498 | 500 | 13,400 | 500 |
| 2024-07-19 | 500 | 500 | 497 | 500 | 7,800 | 500 |
| 2024-07-18 | 498 | 500 | 497 | 500 | 12,000 | 500 |
| 2024-07-17 | 500 | 501 | 498 | 500 | 13,900 | 500 |
| 2024-07-16 | 498 | 500 | 496 | 500 | 10,700 | 500 |
| 2024-07-12 | 498 | 499 | 496 | 497 | 17,700 | 497 |
| 2024-07-11 | 497 | 500 | 497 | 499 | 15,300 | 499 |
| 2024-07-10 | 500 | 500 | 497 | 497 | 13,400 | 497 |
| 2024-07-09 | 498 | 500 | 496 | 497 | 16,600 | 497 |
| 2024-07-08 | 501 | 501 | 498 | 498 | 12,800 | 498 |
| 2024-07-05 | 502 | 502 | 498 | 498 | 22,200 | 498 |
| 2024-07-04 | 501 | 502 | 500 | 502 | 9,100 | 502 |
| 2024-07-03 | 501 | 502 | 500 | 501 | 9,300 | 501 |
| 2024-07-02 | 500 | 502 | 500 | 501 | 16,100 | 501 |
| 2024-07-01 | 500 | 501 | 499 | 500 | 17,300 | 500 |
| 2024-06-28 | 498 | 501 | 497 | 500 | 18,900 | 500 |
| 2024-06-27 | 497 | 497 | 495 | 496 | 15,500 | 496 |
| 2024-06-26 | 498 | 498 | 494 | 495 | 31,200 | 495 |
| 2024-06-25 | 499 | 501 | 495 | 499 | 29,700 | 499 |
| 2024-06-24 | 495 | 500 | 493 | 498 | 31,700 | 498 |
| 2024-06-21 | 483 | 492 | 483 | 491 | 42,300 | 491 |
| 2024-06-20 | 480 | 482 | 480 | 482 | 13,500 | 482 |
| 2024-06-19 | 482 | 482 | 479 | 481 | 26,000 | 481 |
| 2024-06-18 | 476 | 481 | 473 | 479 | 42,000 | 479 |
| 2024-06-17 | 483 | 483 | 471 | 475 | 50,500 | 475 |
| 2024-06-14 | 463 | 467 | 463 | 466 | 12,300 | 466 |
| 2024-06-13 | 466 | 467 | 463 | 465 | 8,400 | 465 |
| 2024-06-12 | 468 | 468 | 464 | 466 | 5,400 | 466 |
| 2024-06-11 | 464 | 468 | 464 | 467 | 12,400 | 467 |
| 2024-06-10 | 463 | 467 | 463 | 467 | 15,300 | 467 |
| 2024-06-07 | 467 | 467 | 464 | 464 | 29,600 | 464 |
| 2024-06-06 | 465 | 466 | 464 | 466 | 14,300 | 466 |
| 2024-06-05 | 465 | 466 | 464 | 465 | 11,800 | 465 |
| 2024-06-04 | 463 | 466 | 463 | 465 | 6,200 | 465 |
| 2024-06-03 | 463 | 467 | 463 | 465 | 7,400 | 465 |
| 2024-05-31 | 464 | 466 | 463 | 463 | 7,800 | 463 |
| 2024-05-30 | 463 | 464 | 456 | 462 | 19,900 | 462 |
| 2024-05-29 | 463 | 465 | 462 | 462 | 15,700 | 462 |
| 2024-05-28 | 464 | 466 | 462 | 465 | 16,600 | 465 |
| 2024-05-27 | 461 | 465 | 461 | 465 | 20,500 | 465 |
| 2024-05-24 | 460 | 464 | 460 | 462 | 17,800 | 462 |
| 2024-05-23 | 464 | 464 | 460 | 460 | 17,100 | 460 |
| 2024-05-22 | 458 | 463 | 458 | 461 | 63,800 | 461 |
| 2024-05-21 | 455 | 458 | 453 | 455 | 53,200 | 455 |
| 2024-05-20 | 455 | 457 | 451 | 454 | 30,000 | 454 |
| 2024-05-17 | 452 | 452 | 448 | 450 | 41,600 | 450 |
| 2024-05-16 | 455 | 455 | 447 | 453 | 77,300 | 453 |
| 2024-05-15 | 430 | 487 | 427 | 455 | 243,400 | 455 |
| 2024-05-14 | 427 | 430 | 426 | 430 | 8,800 | 430 |
| 2024-05-13 | 428 | 428 | 426 | 428 | 7,900 | 428 |
| 2024-05-10 | 429 | 429 | 426 | 428 | 6,300 | 428 |
| 2024-05-09 | 427 | 429 | 426 | 428 | 10,400 | 428 |
| 2024-05-08 | 429 | 430 | 427 | 428 | 11,200 | 428 |
| 2024-05-07 | 429 | 430 | 426 | 429 | 12,000 | 429 |
| 2024-05-02 | 427 | 428 | 427 | 428 | 6,200 | 428 |
| 2024-05-01 | 426 | 428 | 426 | 428 | 9,000 | 428 |
| 2024-04-30 | 425 | 428 | 425 | 426 | 21,700 | 426 |
| 2024-04-26 | 431 | 431 | 422 | 422 | 132,800 | 422 |
| 2024-04-25 | 428 | 433 | 428 | 431 | 22,100 | 431 |
| 2024-04-24 | 431 | 431 | 428 | 428 | 11,500 | 428 |
| 2024-04-23 | 430 | 431 | 428 | 429 | 7,600 | 429 |
| 2024-04-22 | 432 | 432 | 427 | 429 | 10,700 | 429 |
| 2024-04-19 | 430 | 431 | 426 | 426 | 29,800 | 426 |
| 2024-04-18 | 431 | 434 | 430 | 430 | 4,900 | 430 |
| 2024-04-17 | 432 | 433 | 430 | 431 | 7,300 | 431 |
| 2024-04-16 | 432 | 434 | 430 | 430 | 14,100 | 430 |
| 2024-04-15 | 434 | 435 | 431 | 432 | 10,900 | 432 |
| 2024-04-12 | 435 | 435 | 432 | 434 | 7,200 | 434 |
| 2024-04-11 | 431 | 435 | 431 | 434 | 13,700 | 434 |
| 2024-04-10 | 435 | 436 | 432 | 433 | 10,500 | 433 |
| 2024-04-09 | 434 | 435 | 431 | 432 | 14,100 | 432 |
| 2024-04-08 | 437 | 438 | 433 | 433 | 15,500 | 433 |
| 2024-04-05 | 432 | 435 | 432 | 434 | 7,400 | 434 |
| 2024-04-04 | 435 | 438 | 434 | 434 | 8,700 | 434 |
| 2024-04-03 | 433 | 435 | 432 | 434 | 11,200 | 434 |
| 2024-04-02 | 434 | 436 | 430 | 432 | 22,400 | 432 |
| 2024-04-01 | 436 | 437 | 433 | 434 | 21,200 | 434 |
| 2024-03-29 | 435 | 436 | 433 | 436 | 11,200 | 436 |
| 2024-03-28 | 440 | 442 | 433 | 433 | 100,600 | 433 |
| 2024-03-27 | 450 | 451 | 448 | 451 | 26,000 | 451 |
| 2024-03-26 | 450 | 450 | 445 | 448 | 22,500 | 448 |
| 2024-03-25 | 449 | 450 | 445 | 449 | 75,700 | 449 |
| 2024-03-22 | 448 | 449 | 446 | 448 | 17,900 | 448 |
| 2024-03-21 | 445 | 448 | 443 | 447 | 17,900 | 447 |
| 2024-03-19 | 439 | 445 | 437 | 443 | 46,700 | 443 |
| 2024-03-18 | 438 | 439 | 437 | 439 | 13,000 | 439 |
| 2024-03-15 | 438 | 439 | 437 | 438 | 16,800 | 438 |
| 2024-03-14 | 439 | 439 | 437 | 438 | 31,900 | 438 |
| 2024-03-13 | 438 | 439 | 436 | 438 | 33,200 | 438 |
| 2024-03-12 | 438 | 438 | 436 | 438 | 10,900 | 438 |
| 2024-03-11 | 435 | 441 | 435 | 438 | 30,000 | 438 |
| 2024-03-08 | 434 | 437 | 434 | 434 | 16,800 | 434 |
| 2024-03-07 | 436 | 437 | 435 | 437 | 33,100 | 437 |
| 2024-03-06 | 434 | 438 | 434 | 435 | 47,400 | 435 |
| 2024-03-05 | 435 | 436 | 434 | 434 | 7,700 | 434 |
| 2024-03-04 | 435 | 437 | 432 | 434 | 15,200 | 434 |
| 2024-03-01 | 432 | 435 | 432 | 432 | 10,700 | 432 |
| 2024-02-29 | 435 | 435 | 432 | 432 | 12,300 | 432 |
| 2024-02-28 | 433 | 438 | 433 | 433 | 15,500 | 433 |
| 2024-02-27 | 437 | 437 | 434 | 435 | 10,000 | 435 |
| 2024-02-26 | 433 | 437 | 431 | 435 | 21,900 | 435 |
| 2024-02-22 | 441 | 441 | 423 | 434 | 65,500 | 434 |
| 2024-02-21 | 439 | 440 | 438 | 440 | 9,600 | 440 |
| 2024-02-20 | 438 | 440 | 437 | 438 | 4,900 | 438 |
| 2024-02-19 | 434 | 438 | 434 | 437 | 6,700 | 437 |
| 2024-02-16 | 431 | 435 | 431 | 434 | 11,600 | 434 |
| 2024-02-15 | 433 | 434 | 431 | 432 | 14,400 | 432 |
| 2024-02-14 | 433 | 435 | 432 | 433 | 18,900 | 433 |
| 2024-02-13 | 435 | 435 | 433 | 435 | 5,200 | 435 |
| 2024-02-09 | 434 | 434 | 433 | 433 | 9,200 | 433 |
| 2024-02-08 | 433 | 435 | 432 | 435 | 20,200 | 435 |
| 2024-02-07 | 433 | 435 | 433 | 433 | 14,700 | 433 |
| 2024-02-06 | 434 | 436 | 433 | 433 | 25,300 | 433 |
| 2024-02-05 | 434 | 435 | 433 | 433 | 20,100 | 433 |
| 2024-02-02 | 433 | 437 | 433 | 433 | 38,600 | 433 |
| 2024-02-01 | 433 | 436 | 432 | 433 | 31,100 | 433 |
| 2024-01-31 | 440 | 441 | 431 | 433 | 47,600 | 433 |
| 2024-01-30 | 438 | 442 | 433 | 433 | 115,400 | 433 |
| 2024-01-29 | 435 | 439 | 434 | 439 | 14,800 | 439 |
| 2024-01-26 | 437 | 437 | 433 | 434 | 27,900 | 434 |
| 2024-01-25 | 438 | 438 | 434 | 436 | 23,500 | 436 |
| 2024-01-24 | 434 | 438 | 433 | 435 | 25,300 | 435 |
| 2024-01-23 | 436 | 436 | 432 | 433 | 19,900 | 433 |
| 2024-01-22 | 433 | 437 | 432 | 436 | 29,800 | 436 |
| 2024-01-19 | 433 | 434 | 432 | 432 | 12,400 | 432 |
| 2024-01-18 | 433 | 435 | 431 | 433 | 15,700 | 433 |
| 2024-01-17 | 434 | 434 | 430 | 431 | 17,700 | 431 |
| 2024-01-16 | 432 | 435 | 429 | 430 | 45,400 | 430 |
| 2024-01-15 | 424 | 427 | 420 | 424 | 49,500 | 424 |
| 2024-01-12 | 429 | 429 | 424 | 424 | 25,900 | 424 |
| 2024-01-11 | 430 | 430 | 427 | 429 | 27,300 | 429 |
| 2024-01-10 | 429 | 432 | 429 | 432 | 14,900 | 432 |
| 2024-01-09 | 433 | 435 | 432 | 434 | 7,200 | 434 |
| 2024-01-05 | 426 | 430 | 425 | 430 | 12,700 | 430 |
| 2024-01-04 | 421 | 426 | 421 | 426 | 12,900 | 426 |
分割・併合履歴 ： なし