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
2024-06-2148349248349142,300491
2024-06-2048048248048213,500482
2024-06-1948248247948126,000481
2024-06-1847648147347942,000479
2024-06-1748348347147550,500475
2024-06-1446346746346612,300466
2024-06-134664674634658,400465
2024-06-124684684644665,400466
2024-06-1146446846446712,400467
2024-06-1046346746346715,300467
2024-06-0746746746446429,600464
2024-06-0646546646446614,300466
2024-06-0546546646446511,800465
2024-06-044634664634656,200465
2024-06-034634674634657,400465
2024-05-314644664634637,800463
2024-05-3046346445646219,900462
2024-05-2946346546246215,700462
2024-05-2846446646246516,600465
2024-05-2746146546146520,500465
2024-05-2446046446046217,800462
2024-05-2346446446046017,100460
2024-05-2245846345846163,800461
2024-05-2145545845345553,200455
2024-05-2045545745145430,000454
2024-05-1745245244845041,600450
2024-05-1645545544745377,300453
2024-05-15430487427455243,400455
2024-05-144274304264308,800430
2024-05-134284284264287,900428
2024-05-104294294264286,300428
2024-05-0942742942642810,400428
2024-05-0842943042742811,200428
2024-05-0742943042642912,000429
2024-05-024274284274286,200428
2024-05-014264284264289,000428
2024-04-3042542842542621,700426
2024-04-26431431422422132,800422
2024-04-2542843342843122,100431
2024-04-2443143142842811,500428
2024-04-234304314284297,600429
2024-04-2243243242742910,700429
2024-04-1943043142642629,800426
2024-04-184314344304304,900430
2024-04-174324334304317,300431
2024-04-1643243443043014,100430
2024-04-1543443543143210,900432
2024-04-124354354324347,200434
2024-04-1143143543143413,700434
2024-04-1043543643243310,500433
2024-04-0943443543143214,100432
2024-04-0843743843343315,500433
2024-04-054324354324347,400434
2024-04-044354384344348,700434
2024-04-0343343543243411,200434
2024-04-0243443643043222,400432
2024-04-0143643743343421,200434
2024-03-2943543643343611,200436
2024-03-28440442433433100,600433
2024-03-2745045144845126,000451
2024-03-2645045044544822,500448
2024-03-2544945044544975,700449
2024-03-2244844944644817,900448
2024-03-2144544844344717,900447
2024-03-1943944543744346,700443
2024-03-1843843943743913,000439
2024-03-1543843943743816,800438
2024-03-1443943943743831,900438
2024-03-1343843943643833,200438
2024-03-1243843843643810,900438
2024-03-1143544143543830,000438
2024-03-0843443743443416,800434
2024-03-0743643743543733,100437
2024-03-0643443843443547,400435
2024-03-054354364344347,700434
2024-03-0443543743243415,200434
2024-03-0143243543243210,700432
2024-02-2943543543243212,300432
2024-02-2843343843343315,500433
2024-02-2743743743443510,000435
2024-02-2643343743143521,900435
2024-02-2244144142343465,500434
2024-02-214394404384409,600440
2024-02-204384404374384,900438
2024-02-194344384344376,700437
2024-02-1643143543143411,600434
2024-02-1543343443143214,400432
2024-02-1443343543243318,900433
2024-02-134354354334355,200435
2024-02-094344344334339,200433
2024-02-0843343543243520,200435
2024-02-0743343543343314,700433
2024-02-0643443643343325,300433
2024-02-0543443543343320,100433
2024-02-0243343743343338,600433
2024-02-0143343643243331,100433
2024-01-3144044143143347,600433
2024-01-30438442433433115,400433
2024-01-2943543943443914,800439
2024-01-2643743743343427,900434
2024-01-2543843843443623,500436
2024-01-2443443843343525,300435
2024-01-2343643643243319,900433
2024-01-2243343743243629,800436
2024-01-1943343443243212,400432
2024-01-1843343543143315,700433
2024-01-1743443443043117,700431
2024-01-1643243542943045,400430
2024-01-1542442742042449,500424
2024-01-1242942942442425,900424
2024-01-1143043042742927,300429
2024-01-1042943242943214,900432
2024-01-094334354324347,200434
2024-01-0542643042543012,700430
2024-01-0442142642142612,900426

分割・併合履歴 : なし