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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 120,400 | 121,400 | 119,300 | 119,300 | -2,200 | -1.8% | 4,292 |
| 2018/02/21 | 122,000 | 122,200 | 120,000 | 121,500 | -1,700 | -1.4% | 3,766 |
| 2018/02/20 | 123,000 | 124,000 | 122,000 | 123,200 | +200 | +0.2% | 2,034 |
| 2018/02/19 | 120,500 | 123,000 | 120,500 | 123,000 | +2,300 | +1.9% | 1,289 |
| 2018/02/16 | 120,300 | 121,700 | 120,100 | 120,700 | +400 | +0.3% | 1,608 |
| 2018/02/15 | 120,600 | 121,000 | 118,200 | 120,300 | -1,300 | -1.1% | 2,890 |
| 2018/02/14 | 119,800 | 122,200 | 118,500 | 121,600 | +3,000 | +2.5% | 10,812 |
| 2018/02/13 | 118,600 | 120,500 | 117,500 | 118,600 | +1,200 | +1% | 5,633 |
| 2018/02/09 | 115,300 | 118,400 | 115,300 | 117,400 | -200 | -0.2% | 5,597 |
| 2018/02/08 | 118,000 | 119,600 | 117,300 | 117,600 | +700 | +0.6% | 5,873 |
| 2018/02/07 | 119,500 | 120,800 | 116,500 | 116,900 | +1,600 | +1.4% | 4,886 |
| 2018/02/06 | 121,000 | 121,000 | 111,800 | 115,300 | -6,900 | -5.6% | 9,566 |
| 2018/02/05 | 123,200 | 123,200 | 121,200 | 122,200 | -1,400 | -1.1% | 4,790 |
| 2018/02/02 | 124,000 | 125,300 | 123,500 | 123,600 | -600 | -0.5% | 3,413 |
| 2018/02/01 | 124,700 | 124,800 | 122,800 | 124,200 | -600 | -0.5% | 3,069 |
| 2018/01/31 | 122,600 | 124,900 | 122,300 | 124,800 | +1,600 | +1.3% | 5,879 |
| 2018/01/30 | 124,800 | 124,800 | 122,700 | 123,200 | -700 | -0.6% | 3,223 |
| 2018/01/29 | 125,200 | 125,400 | 122,900 | 123,900 | -383,100 | -75.6% | 5,459 |
| 2018/01/26 | 511,000 | 511,000 | 504,000 | 507,000 | -1,000 | -0.2% | 1,563 |
| 2018/01/25 | 508,000 | 513,000 | 506,000 | 508,000 | ±0 | ±0% | 894 |
| 2018/01/24 | 506,000 | 509,000 | 505,000 | 508,000 | +2,000 | +0.4% | 824 |
| 2018/01/23 | 510,000 | 511,000 | 504,000 | 506,000 | -3,000 | -0.6% | 1,278 |
| 2018/01/22 | 513,000 | 513,000 | 506,000 | 509,000 | ±0 | ±0% | 630 |
| 2018/01/19 | 513,000 | 516,000 | 507,000 | 509,000 | -6,000 | -1.2% | 1,181 |
| 2018/01/18 | 512,000 | 521,000 | 511,000 | 515,000 | +3,000 | +0.6% | 1,244 |
| 2018/01/17 | 508,000 | 512,000 | 506,000 | 512,000 | +4,000 | +0.8% | 1,033 |
| 2018/01/16 | 507,000 | 509,000 | 505,000 | 508,000 | +1,000 | +0.2% | 508 |
| 2018/01/15 | 500,000 | 509,000 | 497,000 | 507,000 | +7,000 | +1.4% | 1,316 |
| 2018/01/12 | 499,000 | 504,000 | 497,500 | 500,000 | +1,500 | +0.3% | 1,893 |
| 2018/01/11 | 492,500 | 499,500 | 492,500 | 498,500 | +5,000 | +1% | 1,319 |
| 2018/01/10 | 495,000 | 495,000 | 491,500 | 493,500 | -1,000 | -0.2% | 1,192 |
| 2018/01/09 | 492,000 | 495,000 | 491,500 | 494,500 | +6,000 | +1.2% | 959 |
| 2018/01/05 | 488,000 | 489,500 | 486,500 | 488,500 | +1,500 | +0.3% | 666 |
| 2018/01/04 | 488,000 | 488,000 | 484,500 | 487,000 | +3,000 | +0.6% | 876 |
| 2017/12/29 | 483,500 | 485,500 | 482,500 | 484,000 | -1,000 | -0.2% | 493 |
| 2017/12/28 | 490,000 | 490,500 | 485,000 | 485,000 | -3,500 | -0.7% | 414 |
| 2017/12/27 | 485,000 | 488,500 | 484,500 | 488,500 | +4,500 | +0.9% | 625 |
| 2017/12/26 | 484,000 | 485,000 | 481,500 | 484,000 | -500 | -0.1% | 555 |
| 2017/12/25 | 486,000 | 487,500 | 483,500 | 484,500 | -500 | -0.1% | 632 |
| 2017/12/22 | 486,000 | 486,500 | 484,500 | 485,000 | -1,500 | -0.3% | 352 |
| 2017/12/21 | 490,500 | 493,500 | 486,500 | 486,500 | -2,500 | -0.5% | 747 |
| 2017/12/20 | 485,000 | 489,000 | 485,000 | 489,000 | +2,500 | +0.5% | 545 |
| 2017/12/19 | 485,000 | 487,000 | 484,000 | 486,500 | -500 | -0.1% | 606 |
| 2017/12/18 | 487,000 | 489,000 | 485,000 | 487,000 | ±0 | ±0% | 628 |
| 2017/12/15 | 487,500 | 489,000 | 484,000 | 487,000 | -500 | -0.1% | 735 |
| 2017/12/14 | 486,500 | 491,000 | 486,500 | 487,500 | +2,500 | +0.5% | 637 |
| 2017/12/13 | 485,000 | 487,000 | 483,000 | 485,000 | ±0 | ±0% | 765 |
| 2017/12/12 | 481,000 | 485,000 | 480,500 | 485,000 | +2,000 | +0.4% | 641 |
| 2017/12/11 | 479,000 | 483,000 | 479,000 | 483,000 | +4,000 | +0.8% | 839 |
| 2017/12/08 | 481,000 | 484,500 | 479,000 | 479,000 | -2,000 | -0.4% | 1,122 |
1801～
1850
件表示中 / 3737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
