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
2025-07-024604644604637,300463
2025-07-014624624584606,700460
2025-06-304584604574598,700459
2025-06-2746046245846013,000460
2025-06-2646046145846015,500460
2025-06-254614634614638,400463
2025-06-2446146245746112,000461
2025-06-2345946045746013,400460
2025-06-2046046446046015,300460
2025-06-1945846045545915,800459
2025-06-184574584554564,900456
2025-06-1745846045445617,700456
2025-06-164574584554577,500457
2025-06-134584584554579,200457
2025-06-1246046045545812,200458
2025-06-114604614594605,800460
2025-06-1045745945645810,000458
2025-06-094574604564564,200456
2025-06-0645546145545634,300456
2025-06-0546246445946122,600461
2025-06-044634654624636,000463
2025-06-034624644624646,800464
2025-06-024644654624626,800462
2025-05-304634634604634,100463
2025-05-2945846545746222,400462
2025-05-284544574544556,100455
2025-05-2745745845345410,300454
2025-05-2645645745545711,700457
2025-05-234574574544579,100457
2025-05-2245345645245511,200455
2025-05-214544574544566,100456
2025-05-204574574534538,700453
2025-05-1945845845345321,700453
2025-05-164584624584609,400460
2025-05-1546647445845839,800458
2025-05-144684704654668,100466
2025-05-1347147146746715,200467
2025-05-1246446846346820,700468
2025-05-094594624584605,600460
2025-05-084614624584594,400459
2025-05-0745846045746011,400460
2025-05-024604624604627,200462
2025-05-014634644614626,500462
2025-04-3046346646146417,900464
2025-04-2846346645845915,900459
2025-04-25460504455462718,300462
2025-04-244604604574607,800460
2025-04-2345745945645812,700458
2025-04-224574584554578,300457
2025-04-214584584544557,400455
2025-04-1845145745145711,300457
2025-04-174564584514518,300451
2025-04-164544564514523,700452
2025-04-154564564504514,500451
2025-04-144544554504517,900451
2025-04-114474514454518,300451
2025-04-1045945943645023,600450
2025-04-0944544743443614,900436
2025-04-0844445244444517,600445
2025-04-0743043942342853,400428
2025-04-0446246244545046,000450
2025-04-0346047446046425,200464
2025-04-0247047046346623,100466
2025-04-0147847946047044,600470
2025-03-3148048347948113,900481
2025-03-2848549148448597,100485
2025-03-2750350750150627,300506
2025-03-2650450750250723,300507
2025-03-2550350549850125,300501
2025-03-2450450450050218,000502
2025-03-2150050250050021,600500
2025-03-1949850049550021,400500
2025-03-1849449849149417,300494
2025-03-1749449449049414,000494
2025-03-144944944914928,100492
2025-03-134934944904918,800491
2025-03-124894924894926,400492
2025-03-1149049148649110,900491
2025-03-1048949148849117,900491
2025-03-074864894864899,200489
2025-03-064884884844877,500487
2025-03-0548348848148522,900485
2025-03-044824854814836,700483
2025-03-0348048247948225,000482
2025-02-284784794784784,300478
2025-02-2747947947747910,100479
2025-02-2647847947547919,500479
2025-02-2547847847647818,800478
2025-02-214784794774785,500478
2025-02-204784794774789,100478
2025-02-1947848247748021,700480
2025-02-1848348347847818,400478
2025-02-174834864814818,000481
2025-02-144864864824837,800483
2025-02-1348548548248515,300485
2025-02-1249049148048528,100485
2025-02-1048048547948221,100482
2025-02-074804804754809,100480
2025-02-0648048047647611,300476
2025-02-0548148147547518,900475
2025-02-0447547647447612,800476
2025-02-0347047646847124,200471
2025-01-3147647746746760,800467
2025-01-30482483460460190,800460
2025-01-2948548748248219,000482
2025-01-284894894854859,700485
2025-01-2749049048548513,100485
2025-01-2448548948448713,800487
2025-01-2348949048448812,500488
2025-01-224864894854876,200487
2025-01-2148648848448712,900487
2025-01-204824854824857,800485
2025-01-1748348448148112,200481
2025-01-164874874854859,600485
2025-01-154864894864876,600487
2025-01-1448748948448716,200487
2025-01-104904914874889,200488
2025-01-094924934904908,200490
2025-01-084914944914915,400491
2025-01-0749449449049112,300491
2025-01-0649249449149118,200491

分割・併合履歴 : なし