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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 460 | 464 | 460 | 463 | 7,300 | 463 |
| 2025-07-01 | 462 | 462 | 458 | 460 | 6,700 | 460 |
| 2025-06-30 | 458 | 460 | 457 | 459 | 8,700 | 459 |
| 2025-06-27 | 460 | 462 | 458 | 460 | 13,000 | 460 |
| 2025-06-26 | 460 | 461 | 458 | 460 | 15,500 | 460 |
| 2025-06-25 | 461 | 463 | 461 | 463 | 8,400 | 463 |
| 2025-06-24 | 461 | 462 | 457 | 461 | 12,000 | 461 |
| 2025-06-23 | 459 | 460 | 457 | 460 | 13,400 | 460 |
| 2025-06-20 | 460 | 464 | 460 | 460 | 15,300 | 460 |
| 2025-06-19 | 458 | 460 | 455 | 459 | 15,800 | 459 |
| 2025-06-18 | 457 | 458 | 455 | 456 | 4,900 | 456 |
| 2025-06-17 | 458 | 460 | 454 | 456 | 17,700 | 456 |
| 2025-06-16 | 457 | 458 | 455 | 457 | 7,500 | 457 |
| 2025-06-13 | 458 | 458 | 455 | 457 | 9,200 | 457 |
| 2025-06-12 | 460 | 460 | 455 | 458 | 12,200 | 458 |
| 2025-06-11 | 460 | 461 | 459 | 460 | 5,800 | 460 |
| 2025-06-10 | 457 | 459 | 456 | 458 | 10,000 | 458 |
| 2025-06-09 | 457 | 460 | 456 | 456 | 4,200 | 456 |
| 2025-06-06 | 455 | 461 | 455 | 456 | 34,300 | 456 |
| 2025-06-05 | 462 | 464 | 459 | 461 | 22,600 | 461 |
| 2025-06-04 | 463 | 465 | 462 | 463 | 6,000 | 463 |
| 2025-06-03 | 462 | 464 | 462 | 464 | 6,800 | 464 |
| 2025-06-02 | 464 | 465 | 462 | 462 | 6,800 | 462 |
| 2025-05-30 | 463 | 463 | 460 | 463 | 4,100 | 463 |
| 2025-05-29 | 458 | 465 | 457 | 462 | 22,400 | 462 |
| 2025-05-28 | 454 | 457 | 454 | 455 | 6,100 | 455 |
| 2025-05-27 | 457 | 458 | 453 | 454 | 10,300 | 454 |
| 2025-05-26 | 456 | 457 | 455 | 457 | 11,700 | 457 |
| 2025-05-23 | 457 | 457 | 454 | 457 | 9,100 | 457 |
| 2025-05-22 | 453 | 456 | 452 | 455 | 11,200 | 455 |
| 2025-05-21 | 454 | 457 | 454 | 456 | 6,100 | 456 |
| 2025-05-20 | 457 | 457 | 453 | 453 | 8,700 | 453 |
| 2025-05-19 | 458 | 458 | 453 | 453 | 21,700 | 453 |
| 2025-05-16 | 458 | 462 | 458 | 460 | 9,400 | 460 |
| 2025-05-15 | 466 | 474 | 458 | 458 | 39,800 | 458 |
| 2025-05-14 | 468 | 470 | 465 | 466 | 8,100 | 466 |
| 2025-05-13 | 471 | 471 | 467 | 467 | 15,200 | 467 |
| 2025-05-12 | 464 | 468 | 463 | 468 | 20,700 | 468 |
| 2025-05-09 | 459 | 462 | 458 | 460 | 5,600 | 460 |
| 2025-05-08 | 461 | 462 | 458 | 459 | 4,400 | 459 |
| 2025-05-07 | 458 | 460 | 457 | 460 | 11,400 | 460 |
| 2025-05-02 | 460 | 462 | 460 | 462 | 7,200 | 462 |
| 2025-05-01 | 463 | 464 | 461 | 462 | 6,500 | 462 |
| 2025-04-30 | 463 | 466 | 461 | 464 | 17,900 | 464 |
| 2025-04-28 | 463 | 466 | 458 | 459 | 15,900 | 459 |
| 2025-04-25 | 460 | 504 | 455 | 462 | 718,300 | 462 |
| 2025-04-24 | 460 | 460 | 457 | 460 | 7,800 | 460 |
| 2025-04-23 | 457 | 459 | 456 | 458 | 12,700 | 458 |
| 2025-04-22 | 457 | 458 | 455 | 457 | 8,300 | 457 |
| 2025-04-21 | 458 | 458 | 454 | 455 | 7,400 | 455 |
| 2025-04-18 | 451 | 457 | 451 | 457 | 11,300 | 457 |
| 2025-04-17 | 456 | 458 | 451 | 451 | 8,300 | 451 |
| 2025-04-16 | 454 | 456 | 451 | 452 | 3,700 | 452 |
| 2025-04-15 | 456 | 456 | 450 | 451 | 4,500 | 451 |
| 2025-04-14 | 454 | 455 | 450 | 451 | 7,900 | 451 |
| 2025-04-11 | 447 | 451 | 445 | 451 | 8,300 | 451 |
| 2025-04-10 | 459 | 459 | 436 | 450 | 23,600 | 450 |
| 2025-04-09 | 445 | 447 | 434 | 436 | 14,900 | 436 |
| 2025-04-08 | 444 | 452 | 444 | 445 | 17,600 | 445 |
| 2025-04-07 | 430 | 439 | 423 | 428 | 53,400 | 428 |
| 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