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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 120,000 | 120,900 | 119,700 | 120,000 | +100 | +0.1% | 3,259 |
| 2018/04/10 | 119,600 | 121,400 | 119,300 | 119,900 | +1,100 | +0.9% | 5,266 |
| 2018/04/09 | 118,800 | 119,100 | 118,400 | 118,800 | +300 | +0.3% | 2,537 |
| 2018/04/06 | 118,700 | 119,000 | 118,200 | 118,500 | -700 | -0.6% | 2,392 |
| 2018/04/05 | 119,000 | 119,900 | 118,700 | 119,200 | +400 | +0.3% | 3,033 |
| 2018/04/04 | 119,200 | 120,100 | 118,800 | 118,800 | -500 | -0.4% | 2,618 |
| 2018/04/03 | 118,500 | 119,700 | 118,500 | 119,300 | +500 | +0.4% | 2,624 |
| 2018/04/02 | 119,300 | 119,800 | 118,700 | 118,800 | -700 | -0.6% | 2,165 |
| 2018/03/30 | 119,600 | 120,300 | 118,900 | 119,500 | +300 | +0.3% | 4,197 |
| 2018/03/29 | 119,600 | 120,000 | 118,800 | 119,200 | -200 | -0.2% | 2,846 |
| 2018/03/28 | 118,100 | 119,800 | 118,100 | 119,400 | +800 | +0.7% | 2,309 |
| 2018/03/27 | 118,000 | 119,400 | 118,000 | 118,600 | +700 | +0.6% | 3,465 |
| 2018/03/26 | 117,300 | 118,600 | 117,300 | 117,900 | +200 | +0.2% | 4,279 |
| 2018/03/23 | 118,400 | 118,700 | 117,600 | 117,700 | -1,400 | -1.2% | 6,619 |
| 2018/03/22 | 119,200 | 119,600 | 118,300 | 119,100 | -700 | -0.6% | 3,436 |
| 2018/03/20 | 119,000 | 119,900 | 118,700 | 119,800 | +800 | +0.7% | 2,996 |
| 2018/03/19 | 119,100 | 119,600 | 118,800 | 119,000 | -900 | -0.8% | 3,543 |
| 2018/03/16 | 119,800 | 120,200 | 119,400 | 119,900 | +300 | +0.3% | 5,359 |
| 2018/03/15 | 119,000 | 119,600 | 118,700 | 119,600 | +600 | +0.5% | 4,187 |
| 2018/03/14 | 118,700 | 119,300 | 118,200 | 119,000 | +600 | +0.5% | 2,001 |
| 2018/03/13 | 118,300 | 119,500 | 118,300 | 118,400 | +100 | +0.1% | 2,637 |
| 2018/03/12 | 117,800 | 119,200 | 117,400 | 118,300 | +1,200 | +1% | 3,536 |
| 2018/03/09 | 118,000 | 118,300 | 117,100 | 117,100 | -1,400 | -1.2% | 8,255 |
| 2018/03/08 | 118,700 | 120,000 | 118,200 | 118,500 | -100 | -0.1% | 28,497 |
| 2018/03/07 | 119,000 | 119,800 | 118,000 | 118,600 | -100 | -0.1% | 30,602 |
| 2018/03/06 | 117,800 | 118,800 | 116,700 | 118,700 | +1,300 | +1.1% | 9,751 |
| 2018/03/05 | 118,600 | 119,500 | 117,000 | 117,400 | -2,100 | -1.8% | 11,782 |
| 2018/03/02 | 119,600 | 119,800 | 119,500 | 119,500 | -200 | -0.2% | 15,612 |
| 2018/03/01 | 121,300 | 121,300 | 119,700 | 119,700 | -2,800 | -2.3% | 22,071 |
| 2018/02/28 | 123,300 | 124,000 | 122,100 | 122,500 | -1,600 | -1.3% | 8,380 |
| 2018/02/27 | 125,500 | 126,400 | 123,300 | 124,100 | -800 | -0.6% | 4,261 |
| 2018/02/26 | 122,700 | 125,600 | 122,700 | 124,900 | +2,200 | +1.8% | 4,166 |
| 2018/02/23 | 120,500 | 122,800 | 119,600 | 122,700 | +3,400 | +2.8% | 3,792 |
| 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 |
1801～
1850
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
