日本フエルト
3512スタンダード/繊維製品/Nippon Felt Company Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,015.0 | 1,097.0 | 1,012.0 | 1,055.0 | +21.0 | +2.03% | 41,200 |
| 2026-03-12 | 1,072.0 | 1,090.0 | 1,034.0 | 1,034.0 | -38.0 | -3.54% | 39,100 |
| 2026-03-11 | 1,002.0 | 1,100.0 | 1,002.0 | 1,072.0 | +75.0 | +7.52% | 161,400 |
| 2026-03-10 | 907.0 | 1,054.0 | 907.0 | 997.0 | +93.0 | +10.29% | 146,900 |
| 2026-03-09 | 917.0 | 921.0 | 889.0 | 904.0 | -21.0 | -2.27% | 15,300 |
| 2026-03-06 | 945.0 | 945.0 | 920.0 | 925.0 | -12.0 | -1.28% | 8,500 |
| 2026-03-05 | 914.0 | 948.0 | 914.0 | 937.0 | +28.0 | +3.08% | 15,600 |
| 2026-03-04 | 929.0 | 940.0 | 906.0 | 909.0 | -41.0 | -4.32% | 19,700 |
| 2026-03-03 | 892.0 | 961.0 | 892.0 | 950.0 | +46.0 | +5.09% | 68,400 |
| 2026-03-02 | 882.0 | 904.0 | 877.0 | 904.0 | +11.0 | +1.23% | 13,000 |
| 2026-02-27 | 901.0 | 905.0 | 893.0 | 893.0 | -8.0 | -0.89% | 12,200 |
| 2026-02-26 | 901.0 | 905.0 | 896.0 | 901.0 | -4.0 | -0.44% | 7,900 |
| 2026-02-25 | 897.0 | 908.0 | 897.0 | 905.0 | +8.0 | +0.89% | 13,700 |
| 2026-02-24 | 896.0 | 897.0 | 884.0 | 897.0 | -3.0 | -0.33% | 16,100 |
| 2026-02-20 | 900.0 | 903.0 | 897.0 | 900.0 | 0.0 | 0.00% | 3,800 |
| 2026-02-19 | 901.0 | 911.0 | 900.0 | 900.0 | +4.0 | +0.45% | 13,700 |
| 2026-02-18 | 897.0 | 902.0 | 896.0 | 896.0 | +1.0 | +0.11% | 4,200 |
| 2026-02-17 | 882.0 | 909.0 | 882.0 | 895.0 | +8.0 | +0.90% | 5,100 |
| 2026-02-16 | 885.0 | 915.0 | 880.0 | 887.0 | -3.0 | -0.34% | 14,400 |
| 2026-02-13 | 897.0 | 902.0 | 890.0 | 890.0 | -22.0 | -2.41% | 3,400 |
| 2026-02-12 | 900.0 | 929.0 | 900.0 | 912.0 | +7.0 | +0.77% | 24,200 |
| 2026-02-10 | 833.0 | 912.0 | 832.0 | 905.0 | +59.0 | +6.97% | 76,700 |
| 2026-02-09 | 869.0 | 872.0 | 830.0 | 846.0 | -26.0 | -2.98% | 52,900 |
| 2026-02-06 | 882.0 | 882.0 | 872.0 | 872.0 | -19.0 | -2.13% | 9,400 |
| 2026-02-05 | 896.0 | 896.0 | 885.0 | 891.0 | 0.0 | 0.00% | 5,000 |
| 2026-02-04 | 893.0 | 906.0 | 888.0 | 891.0 | +13.0 | +1.48% | 24,400 |
| 2026-02-03 | 879.0 | 880.0 | 873.0 | 878.0 | +9.0 | +1.04% | 7,000 |
| 2026-02-02 | 881.0 | 888.0 | 869.0 | 869.0 | -11.0 | -1.25% | 27,600 |
| 2026-01-30 | 895.0 | 905.0 | 879.0 | 880.0 | -15.0 | -1.68% | 19,000 |
| 2026-01-29 | 905.0 | 905.0 | 894.0 | 895.0 | -4.0 | -0.44% | 17,500 |
| 2026-01-28 | 903.0 | 914.0 | 893.0 | 899.0 | -4.0 | -0.44% | 19,400 |
| 2026-01-27 | 905.0 | 915.0 | 903.0 | 903.0 | -6.0 | -0.66% | 19,100 |
| 2026-01-26 | 912.0 | 938.0 | 880.0 | 909.0 | -16.0 | -1.73% | 78,500 |
| 2026-01-23 | 900.0 | 925.0 | 899.0 | 925.0 | +29.0 | +3.24% | 20,000 |
| 2026-01-22 | 911.0 | 920.0 | 896.0 | 896.0 | -15.0 | -1.65% | 14,000 |
| 2026-01-21 | 904.0 | 916.0 | 903.0 | 911.0 | +2.0 | +0.22% | 17,200 |
| 2026-01-20 | 887.0 | 926.0 | 887.0 | 909.0 | +8.0 | +0.89% | 20,800 |
| 2026-01-19 | 918.0 | 922.0 | 889.0 | 901.0 | -23.0 | -2.49% | 38,400 |
| 2026-01-16 | 947.0 | 947.0 | 915.0 | 924.0 | -28.0 | -2.94% | 17,100 |
| 2026-01-15 | 958.0 | 961.0 | 935.0 | 952.0 | -17.0 | -1.75% | 46,800 |
| 2026-01-14 | 908.0 | 989.0 | 908.0 | 969.0 | +61.0 | +6.72% | 175,700 |
| 2026-01-13 | 877.0 | 925.0 | 868.0 | 908.0 | +28.0 | +3.18% | 83,400 |
| 2026-01-09 | 884.0 | 888.0 | 876.0 | 880.0 | -5.0 | -0.56% | 18,700 |
| 2026-01-08 | 884.0 | 893.0 | 869.0 | 885.0 | -11.0 | -1.23% | 31,700 |
| 2026-01-07 | 894.0 | 913.0 | 885.0 | 896.0 | -24.0 | -2.61% | 45,900 |
| 2026-01-06 | 838.0 | 921.0 | 838.0 | 920.0 | +78.0 | +9.26% | 139,700 |
| 2026-01-05 | 877.0 | 879.0 | 838.0 | 842.0 | -58.0 | -6.44% | 49,200 |
| 2025-12-30 | 845.0 | 929.0 | 836.0 | 900.0 | +40.0 | +4.65% | 140,900 |
| 2025-12-29 | 759.0 | 880.0 | 758.0 | 860.0 | +91.0 | +11.83% | 231,000 |
| 2025-12-26 | 779.0 | 779.0 | 747.0 | 769.0 | -13.0 | -1.66% | 87,600 |
| 2025-12-25 | 829.0 | 829.0 | 775.0 | 782.0 | -48.0 | -5.78% | 120,300 |
| 2025-12-24 | 705.0 | 853.0 | 705.0 | 830.0 | +126.0 | +17.90% | 377,000 |
| 2025-12-23 | 685.0 | 729.0 | 685.0 | 704.0 | +21.0 | +3.07% | 107,900 |
| 2025-12-22 | 638.0 | 683.0 | 636.0 | 683.0 | +54.0 | +8.59% | 75,100 |
| 2025-12-19 | 629.0 | 630.0 | 626.0 | 629.0 | +2.0 | +0.32% | 3,000 |
| 2025-12-18 | 629.0 | 629.0 | 623.0 | 627.0 | -2.0 | -0.32% | 2,700 |
| 2025-12-17 | 628.0 | 632.0 | 626.0 | 629.0 | +1.0 | +0.16% | 4,500 |
| 2025-12-16 | 630.0 | 630.0 | 626.0 | 628.0 | -7.0 | -1.10% | 2,900 |
| 2025-12-15 | 622.0 | 635.0 | 622.0 | 635.0 | +13.0 | +2.09% | 9,200 |
| 2025-12-12 | 622.0 | 628.0 | 617.0 | 622.0 | -3.0 | -0.48% | 98,100 |
| 2025-12-11 | 618.0 | 626.0 | 618.0 | 625.0 | +5.0 | +0.81% | 9,900 |
| 2025-12-10 | 627.0 | 628.0 | 620.0 | 620.0 | -7.0 | -1.12% | 26,200 |
| 2025-12-09 | 631.0 | 631.0 | 627.0 | 627.0 | -6.0 | -0.95% | 4,500 |
| 2025-12-08 | 645.0 | 645.0 | 631.0 | 633.0 | -11.0 | -1.71% | 55,600 |
| 2025-12-05 | 650.0 | 650.0 | 635.0 | 644.0 | -6.0 | -0.92% | 12,400 |
| 2025-12-04 | 634.0 | 650.0 | 634.0 | 650.0 | +12.0 | +1.88% | 8,300 |
| 2025-12-03 | 635.0 | 645.0 | 631.0 | 638.0 | +5.0 | +0.79% | 10,000 |
| 2025-12-02 | 633.0 | 640.0 | 630.0 | 633.0 | -3.0 | -0.47% | 29,200 |
| 2025-12-01 | 642.0 | 645.0 | 636.0 | 636.0 | -4.0 | -0.63% | 31,600 |
| 2025-11-28 | 648.0 | 648.0 | 640.0 | 640.0 | -9.0 | -1.39% | 4,000 |
| 2025-11-27 | 646.0 | 654.0 | 646.0 | 649.0 | -2.0 | -0.31% | 4,400 |
| 2025-11-26 | 647.0 | 655.0 | 647.0 | 651.0 | -6.0 | -0.91% | 18,100 |
| 2025-11-25 | 630.0 | 657.0 | 630.0 | 657.0 | +27.0 | +4.29% | 44,600 |
| 2025-11-21 | 632.0 | 635.0 | 630.0 | 630.0 | -6.0 | -0.94% | 7,600 |
| 2025-11-20 | 645.0 | 650.0 | 630.0 | 636.0 | -1.0 | -0.16% | 56,600 |
| 2025-11-19 | 615.0 | 645.0 | 615.0 | 637.0 | +22.0 | +3.58% | 58,000 |
| 2025-11-18 | 606.0 | 620.0 | 606.0 | 615.0 | +9.0 | +1.49% | 19,000 |
| 2025-11-17 | 611.0 | 611.0 | 605.0 | 606.0 | -11.0 | -1.78% | 8,500 |
| 2025-11-14 | 617.0 | 624.0 | 617.0 | 617.0 | 0.0 | 0.00% | 9,800 |
| 2025-11-13 | 599.0 | 617.0 | 599.0 | 617.0 | +17.0 | +2.83% | 6,500 |
| 2025-11-12 | 601.0 | 603.0 | 594.0 | 600.0 | -2.0 | -0.33% | 7,600 |
| 2025-11-11 | 603.0 | 603.0 | 594.0 | 602.0 | +1.0 | +0.17% | 11,700 |
| 2025-11-10 | 594.0 | 603.0 | 591.0 | 601.0 | -3.0 | -0.50% | 23,200 |
| 2025-11-07 | 610.0 | 612.0 | 602.0 | 604.0 | -15.0 | -2.42% | 27,300 |
| 2025-11-06 | 629.0 | 630.0 | 614.0 | 619.0 | -14.0 | -2.21% | 17,500 |
| 2025-11-05 | 636.0 | 636.0 | 620.0 | 633.0 | -9.0 | -1.40% | 19,600 |
| 2025-11-04 | 640.0 | 655.0 | 630.0 | 642.0 | +49.0 | +8.26% | 89,300 |
| 2025-10-31 | 590.0 | 618.0 | 582.0 | 593.0 | -1.0 | -0.17% | 39,600 |
| 2025-10-30 | 588.0 | 594.0 | 583.0 | 594.0 | +4.0 | +0.68% | 11,500 |
| 2025-10-29 | 591.0 | 591.0 | 586.0 | 590.0 | -1.0 | -0.17% | 4,300 |
| 2025-10-28 | 582.0 | 592.0 | 580.0 | 591.0 | +6.0 | +1.03% | 15,500 |
| 2025-10-27 | 583.0 | 588.0 | 583.0 | 585.0 | +2.0 | +0.34% | 26,000 |
| 2025-10-24 | 590.0 | 590.0 | 583.0 | 583.0 | -7.0 | -1.19% | 11,800 |
| 2025-10-23 | 578.0 | 590.0 | 578.0 | 590.0 | +9.0 | +1.55% | 11,100 |
| 2025-10-22 | 583.0 | 589.0 | 574.0 | 581.0 | -1.0 | -0.17% | 15,400 |
| 2025-10-21 | 587.0 | 594.0 | 582.0 | 582.0 | -8.0 | -1.36% | 10,800 |
| 2025-10-20 | 589.0 | 593.0 | 586.0 | 590.0 | +8.0 | +1.37% | 3,400 |
| 2025-10-17 | 581.0 | 589.0 | 580.0 | 582.0 | -1.0 | -0.17% | 10,100 |
| 2025-10-16 | 582.0 | 589.0 | 582.0 | 583.0 | -2.0 | -0.34% | 2,600 |
| 2025-10-15 | 581.0 | 589.0 | 581.0 | 585.0 | +5.0 | +0.86% | 4,200 |
| 2025-10-14 | 573.0 | 581.0 | 573.0 | 580.0 | 0.0 | 0.00% | 11,800 |
| 2025-10-10 | 591.0 | 592.0 | 580.0 | 580.0 | -10.0 | -1.69% | 5,300 |
| 2025-10-09 | 586.0 | 590.0 | 583.0 | 590.0 | +4.0 | +0.68% | 6,800 |
| 2025-10-08 | 581.0 | 592.0 | 579.0 | 586.0 | +4.0 | +0.69% | 13,900 |
| 2025-10-07 | 581.0 | 584.0 | 579.0 | 582.0 | 0.0 | 0.00% | 14,400 |
| 2025-10-06 | 585.0 | 590.0 | 581.0 | 582.0 | -3.0 | -0.51% | 8,400 |
| 2025-10-03 | 588.0 | 592.0 | 584.0 | 585.0 | -7.0 | -1.18% | 7,700 |
| 2025-10-02 | 580.0 | 592.0 | 580.0 | 592.0 | +11.0 | +1.89% | 10,500 |
| 2025-10-01 | 593.0 | 593.0 | 577.0 | 581.0 | -13.0 | -2.19% | 20,200 |
| 2025-09-30 | 617.0 | 617.0 | 575.0 | 594.0 | -25.0 | -4.04% | 31,500 |
| 2025-09-29 | 640.0 | 640.0 | 619.0 | 619.0 | -20.0 | -3.13% | 17,500 |
| 2025-09-26 | 650.0 | 654.0 | 639.0 | 639.0 | -4.0 | -0.62% | 34,900 |
| 2025-09-25 | 627.0 | 654.0 | 624.0 | 643.0 | +15.0 | +2.39% | 32,800 |
| 2025-09-24 | 618.0 | 635.0 | 618.0 | 628.0 | +11.0 | +1.78% | 31,400 |
| 2025-09-22 | 620.0 | 627.0 | 615.0 | 617.0 | -3.0 | -0.48% | 23,700 |
| 2025-09-19 | 608.0 | 625.0 | 608.0 | 620.0 | +12.0 | +1.97% | 32,600 |
| 2025-09-18 | 595.0 | 608.0 | 594.0 | 608.0 | +15.0 | +2.53% | 25,400 |
| 2025-09-17 | 588.0 | 597.0 | 587.0 | 593.0 | +5.0 | +0.85% | 17,100 |
| 2025-09-16 | 582.0 | 588.0 | 580.0 | 588.0 | +7.0 | +1.20% | 20,500 |
| 2025-09-12 | 578.0 | 588.0 | 578.0 | 581.0 | — | — | 14,700 |
直近120営業日分を表示