産業ファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 142,300 | 143,300 | 141,400 | 141,400 | -1,300 | -0.9% | 5,696 |
| 2023/01/19 | 144,300 | 144,400 | 142,500 | 142,700 | -2,100 | -1.5% | 5,204 |
| 2023/01/18 | 143,300 | 147,500 | 142,000 | 144,800 | +1,800 | +1.3% | 4,800 |
| 2023/01/17 | 143,400 | 144,800 | 142,200 | 143,000 | -700 | -0.5% | 4,969 |
| 2023/01/16 | 144,400 | 145,900 | 143,100 | 143,700 | -700 | -0.5% | 4,541 |
| 2023/01/13 | 146,800 | 147,900 | 144,100 | 144,400 | -2,400 | -1.6% | 4,841 |
| 2023/01/12 | 147,500 | 148,700 | 146,200 | 146,800 | -800 | -0.5% | 3,888 |
| 2023/01/11 | 147,100 | 148,000 | 146,700 | 147,600 | +400 | +0.3% | 3,083 |
| 2023/01/10 | 146,100 | 147,300 | 144,900 | 147,200 | +1,800 | +1.2% | 4,790 |
| 2023/01/06 | 148,000 | 148,000 | 145,300 | 145,400 | -3,400 | -2.3% | 9,717 |
| 2023/01/05 | 150,900 | 151,500 | 147,500 | 148,800 | -1,400 | -0.9% | 6,853 |
| 2023/01/04 | 151,200 | 151,600 | 149,800 | 150,200 | -1,600 | -1.1% | 1,844 |
| 2022/12/30 | 153,300 | 154,700 | 151,200 | 151,800 | -1,500 | -1% | 3,637 |
| 2022/12/29 | 151,700 | 154,000 | 151,400 | 153,300 | +1,600 | +1.1% | 6,679 |
| 2022/12/28 | 150,000 | 151,900 | 149,800 | 151,700 | +1,200 | +0.8% | 3,571 |
| 2022/12/27 | 150,800 | 151,000 | 148,600 | 150,500 | -400 | -0.3% | 3,251 |
| 2022/12/26 | 150,300 | 151,600 | 148,700 | 150,900 | +700 | +0.5% | 4,257 |
| 2022/12/23 | 152,800 | 152,900 | 149,900 | 150,200 | -2,500 | -1.6% | 4,522 |
| 2022/12/22 | 149,700 | 153,300 | 149,700 | 152,700 | +3,200 | +2.1% | 4,994 |
| 2022/12/21 | 147,800 | 151,700 | 147,300 | 149,500 | +2,300 | +1.6% | 6,921 |
| 2022/12/20 | 155,900 | 156,000 | 145,500 | 147,200 | -8,300 | -5.3% | 11,511 |
| 2022/12/19 | 157,700 | 158,000 | 155,500 | 155,500 | -3,600 | -2.3% | 3,948 |
| 2022/12/16 | 157,700 | 159,200 | 156,300 | 159,100 | +1,100 | +0.7% | 8,633 |
| 2022/12/15 | 157,500 | 158,000 | 156,700 | 158,000 | +500 | +0.3% | 2,675 |
| 2022/12/14 | 157,000 | 158,000 | 156,100 | 157,500 | +500 | +0.3% | 6,100 |
| 2022/12/13 | 157,000 | 157,700 | 156,100 | 157,000 | ±0 | ±0% | 3,279 |
| 2022/12/12 | 156,300 | 157,100 | 155,700 | 157,000 | +700 | +0.4% | 2,851 |
| 2022/12/09 | 159,400 | 159,400 | 155,600 | 156,300 | -1,200 | -0.8% | 6,666 |
| 2022/12/08 | 157,400 | 158,100 | 155,900 | 157,500 | -300 | -0.2% | 5,942 |
| 2022/12/07 | 158,400 | 158,800 | 157,500 | 157,800 | -600 | -0.4% | 5,402 |
| 2022/12/06 | 157,300 | 158,400 | 156,400 | 158,400 | +1,400 | +0.9% | 2,826 |
| 2022/12/05 | 157,300 | 158,400 | 155,600 | 157,000 | -600 | -0.4% | 2,613 |
| 2022/12/02 | 158,200 | 158,600 | 156,900 | 157,600 | +1,500 | +1% | 4,470 |
| 2022/12/01 | 159,100 | 160,300 | 155,300 | 156,100 | -3,000 | -1.9% | 6,197 |
| 2022/11/30 | 159,600 | 160,000 | 157,900 | 159,100 | -900 | -0.6% | 4,122 |
| 2022/11/29 | 160,300 | 160,900 | 159,000 | 160,000 | -200 | -0.1% | 4,881 |
| 2022/11/28 | 159,500 | 160,400 | 159,200 | 160,200 | +1,300 | +0.8% | 6,483 |
| 2022/11/25 | 159,800 | 160,500 | 158,800 | 158,900 | -600 | -0.4% | 4,919 |
| 2022/11/24 | 158,800 | 160,000 | 158,500 | 159,500 | +600 | +0.4% | 6,937 |
| 2022/11/22 | 160,000 | 160,100 | 158,100 | 158,900 | -100 | -0.1% | 3,203 |
| 2022/11/21 | 158,000 | 159,500 | 157,600 | 159,000 | +1,500 | +1% | 3,572 |
| 2022/11/18 | 157,700 | 158,000 | 155,900 | 157,500 | -100 | -0.1% | 4,918 |
| 2022/11/17 | 158,400 | 159,400 | 157,500 | 157,600 | -700 | -0.4% | 2,859 |
| 2022/11/16 | 157,500 | 159,100 | 157,400 | 158,300 | +1,100 | +0.7% | 3,507 |
| 2022/11/15 | 158,300 | 159,800 | 157,000 | 157,200 | -1,500 | -0.9% | 4,427 |
| 2022/11/14 | 159,800 | 160,100 | 157,800 | 158,700 | -1,800 | -1.1% | 3,493 |
| 2022/11/11 | 159,000 | 160,500 | 158,000 | 160,500 | +4,300 | +2.8% | 6,275 |
| 2022/11/10 | 155,500 | 156,700 | 155,100 | 156,200 | +600 | +0.4% | 4,323 |
| 2022/11/09 | 156,700 | 156,800 | 155,300 | 155,600 | -1,200 | -0.8% | 3,205 |
| 2022/11/08 | 155,400 | 157,100 | 155,100 | 156,800 | +2,700 | +1.8% | 3,455 |
551～
600
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「産業ファ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
