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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 183,100 | 186,900 | 182,300 | 184,900 | +2,200 | +1.2% | 5,558 |
| 2022/03/30 | 191,900 | 191,900 | 181,000 | 182,700 | -5,400 | -2.9% | 4,913 |
| 2022/03/29 | 184,300 | 189,200 | 183,900 | 188,100 | +4,700 | +2.6% | 6,304 |
| 2022/03/28 | 182,100 | 184,400 | 181,200 | 183,400 | +1,400 | +0.8% | 3,928 |
| 2022/03/25 | 185,400 | 185,900 | 181,600 | 182,000 | -1,800 | -1% | 4,949 |
| 2022/03/24 | 180,600 | 184,500 | 179,300 | 183,800 | +3,200 | +1.8% | 5,120 |
| 2022/03/23 | 182,100 | 182,100 | 178,900 | 180,600 | ±0 | ±0% | 6,168 |
| 2022/03/22 | 182,600 | 182,600 | 176,400 | 180,600 | +1,200 | +0.7% | 7,432 |
| 2022/03/18 | 172,900 | 180,600 | 172,800 | 179,400 | +7,700 | +4.5% | 10,427 |
| 2022/03/17 | 172,000 | 173,100 | 169,800 | 171,700 | -1,600 | -0.9% | 5,633 |
| 2022/03/16 | 171,400 | 174,500 | 169,800 | 173,300 | +1,900 | +1.1% | 4,485 |
| 2022/03/15 | 173,000 | 174,100 | 170,300 | 171,400 | -2,000 | -1.2% | 4,202 |
| 2022/03/14 | 175,800 | 177,300 | 172,500 | 173,400 | -1,600 | -0.9% | 6,819 |
| 2022/03/11 | 176,200 | 178,600 | 175,000 | 175,000 | -300 | -0.2% | 8,701 |
| 2022/03/10 | 174,100 | 176,500 | 173,300 | 175,300 | +4,900 | +2.9% | 6,992 |
| 2022/03/09 | 173,000 | 175,300 | 169,700 | 170,400 | -1,400 | -0.8% | 7,425 |
| 2022/03/08 | 172,600 | 174,800 | 170,800 | 171,800 | -1,100 | -0.6% | 3,544 |
| 2022/03/07 | 171,900 | 174,200 | 170,900 | 172,900 | -900 | -0.5% | 4,990 |
| 2022/03/04 | 175,200 | 175,200 | 171,500 | 173,800 | +100 | +0.1% | 4,836 |
| 2022/03/03 | 174,600 | 175,200 | 173,400 | 173,700 | -100 | -0.1% | 4,328 |
| 2022/03/02 | 172,300 | 174,200 | 170,300 | 173,800 | +1,200 | +0.7% | 4,458 |
| 2022/03/01 | 172,100 | 173,900 | 171,500 | 172,600 | +300 | +0.2% | 5,836 |
| 2022/02/28 | 168,900 | 173,600 | 166,600 | 172,300 | +3,200 | +1.9% | 7,676 |
| 2022/02/25 | 164,500 | 169,100 | 163,700 | 169,100 | +2,900 | +1.7% | 8,899 |
| 2022/02/24 | 165,700 | 167,500 | 162,700 | 166,200 | +800 | +0.5% | 10,794 |
| 2022/02/22 | 165,500 | 166,200 | 163,300 | 165,400 | -2,000 | -1.2% | 8,325 |
| 2022/02/21 | 169,000 | 169,000 | 166,500 | 167,400 | -2,600 | -1.5% | 3,494 |
| 2022/02/18 | 169,600 | 171,000 | 167,700 | 170,000 | -1,400 | -0.8% | 4,485 |
| 2022/02/17 | 171,700 | 172,600 | 168,100 | 171,400 | +500 | +0.3% | 5,366 |
| 2022/02/16 | 171,000 | 173,700 | 170,700 | 170,900 | -1,000 | -0.6% | 5,180 |
| 2022/02/15 | 174,300 | 175,600 | 170,900 | 171,900 | -3,400 | -1.9% | 12,404 |
| 2022/02/14 | 177,800 | 179,800 | 174,300 | 175,300 | -6,500 | -3.6% | 6,969 |
| 2022/02/10 | 183,500 | 183,900 | 178,700 | 181,800 | -800 | -0.4% | 10,482 |
| 2022/02/09 | 176,800 | 183,900 | 176,500 | 182,600 | +4,800 | +2.7% | 9,101 |
| 2022/02/08 | 183,900 | 184,200 | 177,100 | 177,800 | -7,100 | -3.8% | 13,838 |
| 2022/02/07 | 189,400 | 189,500 | 183,600 | 184,900 | -4,500 | -2.4% | 4,374 |
| 2022/02/04 | 191,800 | 192,400 | 189,000 | 189,400 | -2,400 | -1.3% | 2,852 |
| 2022/02/03 | 192,300 | 193,900 | 190,300 | 191,800 | +400 | +0.2% | 3,581 |
| 2022/02/02 | 192,200 | 193,600 | 190,200 | 191,400 | +2,000 | +1.1% | 3,614 |
| 2022/02/01 | 193,500 | 195,300 | 188,300 | 189,400 | -3,100 | -1.6% | 4,618 |
| 2022/01/31 | 192,400 | 194,800 | 192,000 | 192,500 | +600 | +0.3% | 5,599 |
| 2022/01/28 | 191,600 | 192,800 | 188,600 | 191,900 | -3,000 | -1.5% | 5,901 |
| 2022/01/27 | 192,300 | 194,900 | 186,800 | 194,900 | +2,600 | +1.4% | 12,426 |
| 2022/01/26 | 189,100 | 194,000 | 189,000 | 192,300 | +2,400 | +1.3% | 5,006 |
| 2022/01/25 | 190,000 | 191,400 | 186,900 | 189,900 | +1,200 | +0.6% | 11,014 |
| 2022/01/24 | 186,100 | 192,000 | 185,700 | 188,700 | -700 | -0.4% | 8,117 |
| 2022/01/21 | 181,300 | 190,800 | 177,800 | 189,400 | +8,000 | +4.4% | 10,981 |
| 2022/01/20 | 187,500 | 188,300 | 181,400 | 181,400 | -6,100 | -3.3% | 12,977 |
| 2022/01/19 | 196,300 | 196,500 | 187,300 | 187,500 | -8,500 | -4.3% | 7,173 |
| 2022/01/18 | 196,500 | 197,900 | 194,700 | 196,000 | -900 | -0.5% | 3,463 |
651～
700
件表示中 / 3586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
