3512 日本フエルト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 462 | 462 | 445 | 450 | 46,000 | 450 |
| 2025-04-03 | 460 | 474 | 460 | 464 | 25,200 | 464 |
| 2025-04-02 | 470 | 470 | 463 | 466 | 23,100 | 466 |
| 2025-04-01 | 478 | 479 | 460 | 470 | 44,600 | 470 |
| 2025-03-31 | 480 | 483 | 479 | 481 | 13,900 | 481 |
| 2025-03-28 | 485 | 491 | 484 | 485 | 97,100 | 485 |
| 2025-03-27 | 503 | 507 | 501 | 506 | 27,300 | 506 |
| 2025-03-26 | 504 | 507 | 502 | 507 | 23,300 | 507 |
| 2025-03-25 | 503 | 505 | 498 | 501 | 25,300 | 501 |
| 2025-03-24 | 504 | 504 | 500 | 502 | 18,000 | 502 |
| 2025-03-21 | 500 | 502 | 500 | 500 | 21,600 | 500 |
| 2025-03-19 | 498 | 500 | 495 | 500 | 21,400 | 500 |
| 2025-03-18 | 494 | 498 | 491 | 494 | 17,300 | 494 |
| 2025-03-17 | 494 | 494 | 490 | 494 | 14,000 | 494 |
| 2025-03-14 | 494 | 494 | 491 | 492 | 8,100 | 492 |
| 2025-03-13 | 493 | 494 | 490 | 491 | 8,800 | 491 |
| 2025-03-12 | 489 | 492 | 489 | 492 | 6,400 | 492 |
| 2025-03-11 | 490 | 491 | 486 | 491 | 10,900 | 491 |
| 2025-03-10 | 489 | 491 | 488 | 491 | 17,900 | 491 |
| 2025-03-07 | 486 | 489 | 486 | 489 | 9,200 | 489 |
| 2025-03-06 | 488 | 488 | 484 | 487 | 7,500 | 487 |
| 2025-03-05 | 483 | 488 | 481 | 485 | 22,900 | 485 |
| 2025-03-04 | 482 | 485 | 481 | 483 | 6,700 | 483 |
| 2025-03-03 | 480 | 482 | 479 | 482 | 25,000 | 482 |
| 2025-02-28 | 478 | 479 | 478 | 478 | 4,300 | 478 |
| 2025-02-27 | 479 | 479 | 477 | 479 | 10,100 | 479 |
| 2025-02-26 | 478 | 479 | 475 | 479 | 19,500 | 479 |
| 2025-02-25 | 478 | 478 | 476 | 478 | 18,800 | 478 |
| 2025-02-21 | 478 | 479 | 477 | 478 | 5,500 | 478 |
| 2025-02-20 | 478 | 479 | 477 | 478 | 9,100 | 478 |
| 2025-02-19 | 478 | 482 | 477 | 480 | 21,700 | 480 |
| 2025-02-18 | 483 | 483 | 478 | 478 | 18,400 | 478 |
| 2025-02-17 | 483 | 486 | 481 | 481 | 8,000 | 481 |
| 2025-02-14 | 486 | 486 | 482 | 483 | 7,800 | 483 |
| 2025-02-13 | 485 | 485 | 482 | 485 | 15,300 | 485 |
| 2025-02-12 | 490 | 491 | 480 | 485 | 28,100 | 485 |
| 2025-02-10 | 480 | 485 | 479 | 482 | 21,100 | 482 |
| 2025-02-07 | 480 | 480 | 475 | 480 | 9,100 | 480 |
| 2025-02-06 | 480 | 480 | 476 | 476 | 11,300 | 476 |
| 2025-02-05 | 481 | 481 | 475 | 475 | 18,900 | 475 |
| 2025-02-04 | 475 | 476 | 474 | 476 | 12,800 | 476 |
| 2025-02-03 | 470 | 476 | 468 | 471 | 24,200 | 471 |
| 2025-01-31 | 476 | 477 | 467 | 467 | 60,800 | 467 |
| 2025-01-30 | 482 | 483 | 460 | 460 | 190,800 | 460 |
| 2025-01-29 | 485 | 487 | 482 | 482 | 19,000 | 482 |
| 2025-01-28 | 489 | 489 | 485 | 485 | 9,700 | 485 |
| 2025-01-27 | 490 | 490 | 485 | 485 | 13,100 | 485 |
| 2025-01-24 | 485 | 489 | 484 | 487 | 13,800 | 487 |
| 2025-01-23 | 489 | 490 | 484 | 488 | 12,500 | 488 |
| 2025-01-22 | 486 | 489 | 485 | 487 | 6,200 | 487 |
| 2025-01-21 | 486 | 488 | 484 | 487 | 12,900 | 487 |
| 2025-01-20 | 482 | 485 | 482 | 485 | 7,800 | 485 |
| 2025-01-17 | 483 | 484 | 481 | 481 | 12,200 | 481 |
| 2025-01-16 | 487 | 487 | 485 | 485 | 9,600 | 485 |
| 2025-01-15 | 486 | 489 | 486 | 487 | 6,600 | 487 |
| 2025-01-14 | 487 | 489 | 484 | 487 | 16,200 | 487 |
| 2025-01-10 | 490 | 491 | 487 | 488 | 9,200 | 488 |
| 2025-01-09 | 492 | 493 | 490 | 490 | 8,200 | 490 |
| 2025-01-08 | 491 | 494 | 491 | 491 | 5,400 | 491 |
| 2025-01-07 | 494 | 494 | 490 | 491 | 12,300 | 491 |
| 2025-01-06 | 492 | 494 | 491 | 491 | 18,200 | 491 |
分割・併合履歴 ： なし