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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 182,400 | 185,100 | 181,400 | 184,600 | +2,400 | +1.3% | 5,751 |
| 2020/02/19 | 181,000 | 183,300 | 181,000 | 182,200 | +1,800 | +1% | 4,428 |
| 2020/02/18 | 178,600 | 181,000 | 178,200 | 180,400 | +1,600 | +0.9% | 5,938 |
| 2020/02/17 | 179,200 | 180,200 | 178,700 | 178,800 | -200 | -0.1% | 3,591 |
| 2020/02/14 | 178,100 | 179,000 | 177,800 | 179,000 | +1,600 | +0.9% | 5,682 |
| 2020/02/13 | 177,300 | 178,300 | 176,200 | 177,400 | +700 | +0.4% | 5,669 |
| 2020/02/12 | 174,000 | 177,400 | 173,300 | 176,700 | +3,900 | +2.3% | 7,759 |
| 2020/02/10 | 171,600 | 172,800 | 171,400 | 172,800 | +2,000 | +1.2% | 5,521 |
| 2020/02/07 | 171,500 | 171,500 | 170,000 | 170,800 | +500 | +0.3% | 4,397 |
| 2020/02/06 | 170,600 | 172,800 | 169,600 | 170,300 | +800 | +0.5% | 5,285 |
| 2020/02/05 | 167,700 | 170,000 | 167,300 | 169,500 | +3,400 | +2% | 7,386 |
| 2020/02/04 | 166,600 | 167,000 | 165,200 | 166,100 | -400 | -0.2% | 6,441 |
| 2020/02/03 | 165,400 | 167,100 | 165,200 | 166,500 | -300 | -0.2% | 6,931 |
| 2020/01/31 | 166,500 | 167,200 | 164,800 | 166,800 | ±0 | ±0% | 6,485 |
| 2020/01/30 | 166,600 | 168,000 | 164,500 | 166,800 | -3,400 | -2% | 11,401 |
| 2020/01/29 | 168,700 | 171,400 | 168,600 | 170,200 | +1,300 | +0.8% | 8,814 |
| 2020/01/28 | 168,000 | 169,500 | 167,200 | 168,900 | +700 | +0.4% | 4,839 |
| 2020/01/27 | 166,500 | 168,700 | 166,100 | 168,200 | -300 | -0.2% | 3,845 |
| 2020/01/24 | 167,200 | 168,500 | 166,500 | 168,500 | +1,400 | +0.8% | 6,647 |
| 2020/01/23 | 167,400 | 167,700 | 165,100 | 167,100 | -1,000 | -0.6% | 6,507 |
| 2020/01/22 | 166,000 | 168,700 | 166,000 | 168,100 | +2,200 | +1.3% | 6,276 |
| 2020/01/21 | 166,600 | 166,600 | 165,700 | 165,900 | -600 | -0.4% | 3,565 |
| 2020/01/20 | 165,800 | 166,700 | 164,600 | 166,500 | +800 | +0.5% | 4,487 |
| 2020/01/17 | 164,200 | 165,700 | 162,900 | 165,700 | +1,700 | +1% | 4,781 |
| 2020/01/16 | 164,100 | 164,200 | 163,100 | 164,000 | ±0 | ±0% | 5,699 |
| 2020/01/15 | 164,500 | 165,000 | 163,200 | 164,000 | -800 | -0.5% | 5,975 |
| 2020/01/14 | 166,000 | 166,500 | 163,900 | 164,800 | -600 | -0.4% | 5,952 |
| 2020/01/10 | 164,400 | 165,700 | 164,000 | 165,400 | +1,000 | +0.6% | 3,684 |
| 2020/01/09 | 164,100 | 165,000 | 163,000 | 164,400 | +1,300 | +0.8% | 8,014 |
| 2020/01/08 | 165,000 | 166,100 | 163,100 | 163,100 | -2,300 | -1.4% | 6,113 |
| 2020/01/07 | 165,800 | 166,700 | 164,900 | 165,400 | +100 | +0.1% | 5,987 |
| 2020/01/06 | 164,600 | 166,200 | 164,500 | 165,300 | -400 | -0.2% | 5,031 |
| 2019/12/30 | 165,500 | 166,300 | 163,900 | 165,700 | +300 | +0.2% | 3,756 |
| 2019/12/27 | 167,200 | 167,600 | 164,300 | 165,400 | -1,800 | -1.1% | 6,193 |
| 2019/12/26 | 165,500 | 167,200 | 164,000 | 167,200 | +1,200 | +0.7% | 4,659 |
| 2019/12/25 | 162,400 | 166,600 | 162,400 | 166,000 | +2,500 | +1.5% | 4,210 |
| 2019/12/24 | 162,900 | 163,800 | 162,200 | 163,500 | -200 | -0.1% | 3,378 |
| 2019/12/23 | 162,800 | 163,900 | 162,200 | 163,700 | +900 | +0.6% | 3,297 |
| 2019/12/20 | 161,500 | 163,900 | 161,500 | 162,800 | -100 | -0.1% | 8,174 |
| 2019/12/19 | 160,100 | 162,900 | 159,300 | 162,900 | +2,100 | +1.3% | 18,831 |
| 2019/12/18 | 160,900 | 161,000 | 159,400 | 160,800 | -600 | -0.4% | 23,155 |
| 2019/12/17 | 160,300 | 161,600 | 159,900 | 161,400 | +1,100 | +0.7% | 6,294 |
| 2019/12/16 | 161,400 | 162,400 | 159,800 | 160,300 | -900 | -0.6% | 8,501 |
| 2019/12/13 | 162,100 | 162,100 | 160,400 | 161,200 | -1,900 | -1.2% | 19,447 |
| 2019/12/12 | 163,800 | 164,200 | 161,900 | 163,100 | -1,400 | -0.9% | 24,669 |
| 2019/12/11 | 166,200 | 166,900 | 163,700 | 164,500 | -1,600 | -1% | 11,313 |
| 2019/12/10 | 166,800 | 167,800 | 165,200 | 166,100 | +100 | +0.1% | 4,212 |
| 2019/12/09 | 164,700 | 166,400 | 163,700 | 166,000 | +1,000 | +0.6% | 2,668 |
| 2019/12/06 | 164,800 | 165,500 | 163,500 | 165,000 | +300 | +0.2% | 3,352 |
| 2019/12/05 | 165,900 | 166,300 | 162,300 | 164,700 | -500 | -0.3% | 4,568 |
1351～
1400
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
