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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 182,600 | 184,400 | 181,700 | 183,800 | +2,000 | +1.1% | 4,017 |
| 2020/07/16 | 184,500 | 184,800 | 180,900 | 181,800 | -3,200 | -1.7% | 6,295 |
| 2020/07/15 | 188,700 | 190,000 | 183,800 | 185,000 | -4,800 | -2.5% | 7,753 |
| 2020/07/14 | 189,900 | 192,600 | 189,400 | 189,800 | -600 | -0.3% | 5,151 |
| 2020/07/13 | 188,800 | 192,700 | 187,400 | 190,400 | +1,900 | +1% | 5,809 |
| 2020/07/10 | 188,300 | 190,800 | 187,200 | 188,500 | -1,000 | -0.5% | 5,352 |
| 2020/07/09 | 185,200 | 190,900 | 183,900 | 189,500 | +3,000 | +1.6% | 5,811 |
| 2020/07/08 | 184,400 | 189,700 | 183,400 | 186,500 | +2,500 | +1.4% | 5,069 |
| 2020/07/07 | 183,100 | 186,500 | 180,300 | 184,000 | -300 | -0.2% | 8,039 |
| 2020/07/06 | 183,000 | 187,000 | 181,700 | 184,300 | +3,400 | +1.9% | 6,683 |
| 2020/07/03 | 175,800 | 182,300 | 173,800 | 180,900 | +4,300 | +2.4% | 5,201 |
| 2020/07/02 | 174,300 | 178,000 | 173,600 | 176,600 | +3,900 | +2.3% | 6,049 |
| 2020/07/01 | 174,500 | 177,000 | 171,800 | 172,700 | -900 | -0.5% | 4,261 |
| 2020/06/30 | 172,200 | 176,000 | 167,800 | 173,600 | +5,700 | +3.4% | 10,175 |
| 2020/06/29 | 172,400 | 175,200 | 167,300 | 167,900 | -8,000 | -4.5% | 13,468 |
| 2020/06/26 | 170,000 | 175,900 | 169,500 | 175,900 | +8,100 | +4.8% | 5,896 |
| 2020/06/25 | 165,000 | 168,100 | 164,100 | 167,800 | +1,200 | +0.7% | 5,772 |
| 2020/06/24 | 167,700 | 167,700 | 162,200 | 166,600 | -1,100 | -0.7% | 4,754 |
| 2020/06/23 | 166,800 | 168,800 | 166,500 | 167,700 | +900 | +0.5% | 4,006 |
| 2020/06/22 | 168,300 | 169,300 | 166,300 | 166,800 | -1,500 | -0.9% | 3,153 |
| 2020/06/19 | 170,100 | 170,500 | 167,100 | 168,300 | -2,900 | -1.7% | 5,184 |
| 2020/06/18 | 170,600 | 171,700 | 166,300 | 171,200 | +500 | +0.3% | 4,012 |
| 2020/06/17 | 166,500 | 171,900 | 165,400 | 170,700 | +6,100 | +3.7% | 6,438 |
| 2020/06/16 | 166,800 | 167,800 | 162,200 | 164,600 | +2,700 | +1.7% | 5,254 |
| 2020/06/15 | 166,500 | 167,300 | 161,100 | 161,900 | -2,100 | -1.3% | 5,738 |
| 2020/06/12 | 157,600 | 164,500 | 154,300 | 164,000 | +5,700 | +3.6% | 12,561 |
| 2020/06/11 | 160,300 | 161,600 | 157,300 | 158,300 | -3,000 | -1.9% | 4,997 |
| 2020/06/10 | 160,900 | 162,800 | 159,600 | 161,300 | -1,300 | -0.8% | 5,340 |
| 2020/06/09 | 155,600 | 164,400 | 155,600 | 162,600 | +3,000 | +1.9% | 6,982 |
| 2020/06/08 | 157,300 | 160,900 | 157,300 | 159,600 | -1,100 | -0.7% | 10,164 |
| 2020/06/05 | 164,000 | 164,300 | 159,400 | 160,700 | -4,600 | -2.8% | 8,512 |
| 2020/06/04 | 174,400 | 174,400 | 165,300 | 165,300 | -9,100 | -5.2% | 9,104 |
| 2020/06/03 | 172,000 | 174,700 | 169,400 | 174,400 | +2,200 | +1.3% | 9,146 |
| 2020/06/02 | 172,900 | 173,900 | 170,300 | 172,200 | +700 | +0.4% | 6,779 |
| 2020/06/01 | 175,000 | 175,000 | 171,100 | 171,500 | -5,200 | -2.9% | 9,131 |
| 2020/05/29 | 174,000 | 177,000 | 172,200 | 176,700 | +3,900 | +2.3% | 10,351 |
| 2020/05/28 | 174,000 | 174,000 | 171,100 | 172,800 | -200 | -0.1% | 6,587 |
| 2020/05/27 | 176,300 | 176,600 | 171,400 | 173,000 | -900 | -0.5% | 9,548 |
| 2020/05/26 | 175,500 | 176,000 | 172,300 | 173,900 | +400 | +0.2% | 6,722 |
| 2020/05/25 | 176,000 | 177,200 | 172,700 | 173,500 | -1,400 | -0.8% | 5,885 |
| 2020/05/22 | 173,700 | 175,200 | 172,000 | 174,900 | +5,200 | +3.1% | 7,659 |
| 2020/05/21 | 164,700 | 170,700 | 163,700 | 169,700 | +5,000 | +3% | 7,802 |
| 2020/05/20 | 163,400 | 164,700 | 159,100 | 164,700 | +4,700 | +2.9% | 5,384 |
| 2020/05/19 | 162,600 | 164,400 | 157,400 | 160,000 | +3,000 | +1.9% | 8,049 |
| 2020/05/18 | 162,100 | 162,100 | 154,800 | 157,000 | ±0 | ±0% | 4,931 |
| 2020/05/15 | 159,500 | 159,500 | 154,300 | 157,000 | -800 | -0.5% | 4,596 |
| 2020/05/14 | 156,000 | 159,300 | 153,200 | 157,800 | +1,100 | +0.7% | 5,622 |
| 2020/05/13 | 153,000 | 158,100 | 150,200 | 156,700 | +700 | +0.4% | 6,838 |
| 2020/05/12 | 159,000 | 159,000 | 153,400 | 156,000 | -2,600 | -1.6% | 6,017 |
| 2020/05/11 | 162,900 | 165,000 | 155,800 | 158,600 | -900 | -0.6% | 8,219 |
1251～
1300
件表示中 / 3771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
