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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 116,500 | 117,300 | 116,400 | 116,400 | -200 | -0.2% | 3,971 |
| 2019/02/04 | 117,100 | 117,600 | 116,600 | 116,600 | -500 | -0.4% | 3,145 |
| 2019/02/01 | 116,000 | 118,200 | 115,900 | 117,100 | +800 | +0.7% | 5,826 |
| 2019/01/31 | 117,400 | 117,400 | 115,700 | 116,300 | -700 | -0.6% | 4,025 |
| 2019/01/30 | 116,100 | 117,800 | 116,100 | 117,000 | +500 | +0.4% | 5,048 |
| 2019/01/29 | 117,800 | 117,900 | 115,300 | 116,500 | -1,600 | -1.4% | 9,102 |
| 2019/01/28 | 120,000 | 120,100 | 117,200 | 118,100 | +1,000 | +0.9% | 11,006 |
| 2019/01/25 | 117,200 | 118,000 | 117,000 | 117,100 | -100 | -0.1% | 4,740 |
| 2019/01/24 | 116,000 | 117,600 | 115,900 | 117,200 | +1,100 | +0.9% | 3,539 |
| 2019/01/23 | 117,000 | 117,000 | 115,800 | 116,100 | -900 | -0.8% | 4,991 |
| 2019/01/22 | 117,300 | 117,400 | 116,700 | 117,000 | -300 | -0.3% | 3,711 |
| 2019/01/21 | 117,000 | 117,300 | 116,700 | 117,300 | +400 | +0.3% | 2,512 |
| 2019/01/18 | 116,200 | 116,900 | 115,800 | 116,900 | +700 | +0.6% | 3,288 |
| 2019/01/17 | 116,300 | 116,500 | 115,600 | 116,200 | +200 | +0.2% | 3,875 |
| 2019/01/16 | 115,300 | 116,200 | 115,200 | 116,000 | +1,000 | +0.9% | 4,283 |
| 2019/01/15 | 115,500 | 116,100 | 115,000 | 115,000 | -200 | -0.2% | 3,997 |
| 2019/01/11 | 114,500 | 115,200 | 114,200 | 115,200 | +600 | +0.5% | 3,957 |
| 2019/01/10 | 114,800 | 115,800 | 114,600 | 114,600 | -100 | -0.1% | 4,255 |
| 2019/01/09 | 114,000 | 114,800 | 113,700 | 114,700 | +1,000 | +0.9% | 4,242 |
| 2019/01/08 | 114,300 | 114,500 | 113,700 | 113,700 | +100 | +0.1% | 3,503 |
| 2019/01/07 | 114,300 | 115,100 | 113,600 | 113,600 | +900 | +0.8% | 4,053 |
| 2019/01/04 | 113,900 | 113,900 | 111,100 | 112,700 | -1,100 | -1% | 5,057 |
| 2018/12/28 | 113,000 | 114,100 | 112,200 | 113,800 | +800 | +0.7% | 4,898 |
| 2018/12/27 | 111,400 | 113,000 | 111,100 | 113,000 | +2,300 | +2.1% | 6,322 |
| 2018/12/26 | 109,900 | 111,200 | 109,600 | 110,700 | +1,100 | +1% | 5,433 |
| 2018/12/25 | 108,000 | 110,000 | 106,600 | 109,600 | -400 | -0.4% | 7,465 |
| 2018/12/21 | 111,200 | 111,200 | 109,800 | 110,000 | -1,200 | -1.1% | 5,764 |
| 2018/12/20 | 111,200 | 111,800 | 110,700 | 111,200 | -100 | -0.1% | 4,540 |
| 2018/12/19 | 112,000 | 112,200 | 111,200 | 111,300 | -1,100 | -1% | 4,156 |
| 2018/12/18 | 112,700 | 113,000 | 112,000 | 112,400 | -400 | -0.4% | 5,169 |
| 2018/12/17 | 112,100 | 113,300 | 112,000 | 112,800 | +800 | +0.7% | 3,933 |
| 2018/12/14 | 111,800 | 112,000 | 110,900 | 112,000 | +900 | +0.8% | 5,746 |
| 2018/12/13 | 109,600 | 111,300 | 109,500 | 111,100 | +1,300 | +1.2% | 4,245 |
| 2018/12/12 | 109,500 | 110,000 | 109,200 | 109,800 | +400 | +0.4% | 4,454 |
| 2018/12/11 | 109,100 | 109,400 | 108,900 | 109,400 | +400 | +0.4% | 4,051 |
| 2018/12/10 | 110,500 | 110,600 | 109,000 | 109,000 | -1,800 | -1.6% | 4,621 |
| 2018/12/07 | 109,700 | 110,800 | 109,600 | 110,800 | +700 | +0.6% | 5,309 |
| 2018/12/06 | 110,400 | 110,600 | 109,500 | 110,100 | -600 | -0.5% | 5,284 |
| 2018/12/05 | 110,400 | 110,900 | 110,200 | 110,700 | +300 | +0.3% | 5,341 |
| 2018/12/04 | 110,100 | 110,400 | 109,700 | 110,400 | +100 | +0.1% | 4,070 |
| 2018/12/03 | 111,200 | 111,400 | 109,800 | 110,300 | -700 | -0.6% | 4,994 |
| 2018/11/30 | 109,600 | 111,000 | 109,200 | 111,000 | +2,100 | +1.9% | 8,159 |
| 2018/11/29 | 108,000 | 109,700 | 107,800 | 108,900 | +1,200 | +1.1% | 7,019 |
| 2018/11/28 | 108,200 | 108,500 | 107,600 | 107,700 | -500 | -0.5% | 6,032 |
| 2018/11/27 | 108,400 | 108,500 | 107,500 | 108,200 | -300 | -0.3% | 7,096 |
| 2018/11/26 | 109,200 | 109,500 | 107,800 | 108,500 | -700 | -0.6% | 6,281 |
| 2018/11/22 | 110,600 | 110,600 | 109,200 | 109,200 | -700 | -0.6% | 5,545 |
| 2018/11/21 | 110,500 | 110,600 | 109,400 | 109,900 | -800 | -0.7% | 4,289 |
| 2018/11/20 | 110,800 | 111,200 | 110,000 | 110,700 | ±0 | ±0% | 5,582 |
| 2018/11/19 | 111,100 | 111,700 | 110,400 | 110,700 | -200 | -0.2% | 4,124 |
1601～
1650
件表示中 / 3770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
