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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 509,000 | 510,000 | 505,000 | 508,000 | ±0 | ±0% | 835 |
| 2017/07/10 | 505,000 | 511,000 | 504,000 | 508,000 | +4,000 | +0.8% | 1,207 |
| 2017/07/07 | 507,000 | 507,000 | 503,000 | 504,000 | -1,000 | -0.2% | 832 |
| 2017/07/06 | 502,000 | 511,000 | 497,500 | 505,000 | +5,000 | +1% | 1,635 |
| 2017/07/05 | 505,000 | 506,000 | 495,000 | 500,000 | -6,000 | -1.2% | 1,340 |
| 2017/07/04 | 507,000 | 509,000 | 502,000 | 506,000 | -1,000 | -0.2% | 1,078 |
| 2017/07/03 | 510,000 | 514,000 | 507,000 | 507,000 | -3,000 | -0.6% | 451 |
| 2017/06/30 | 511,000 | 512,000 | 506,000 | 510,000 | -3,000 | -0.6% | 716 |
| 2017/06/29 | 503,000 | 516,000 | 502,000 | 513,000 | +10,000 | +2% | 1,084 |
| 2017/06/28 | 510,000 | 511,000 | 503,000 | 503,000 | -7,000 | -1.4% | 1,358 |
| 2017/06/27 | 512,000 | 513,000 | 509,000 | 510,000 | +2,000 | +0.4% | 505 |
| 2017/06/26 | 513,000 | 513,000 | 507,000 | 508,000 | -3,000 | -0.6% | 730 |
| 2017/06/23 | 518,000 | 519,000 | 510,000 | 511,000 | -7,000 | -1.4% | 1,128 |
| 2017/06/22 | 521,000 | 522,000 | 518,000 | 518,000 | -3,000 | -0.6% | 616 |
| 2017/06/21 | 522,000 | 523,000 | 519,000 | 521,000 | -2,000 | -0.4% | 654 |
| 2017/06/20 | 524,000 | 528,000 | 523,000 | 523,000 | -1,000 | -0.2% | 825 |
| 2017/06/19 | 524,000 | 526,000 | 519,000 | 524,000 | +3,000 | +0.6% | 782 |
| 2017/06/16 | 525,000 | 530,000 | 519,000 | 521,000 | -7,000 | -1.3% | 5,621 |
| 2017/06/15 | 519,000 | 529,000 | 518,000 | 528,000 | +9,000 | +1.7% | 1,517 |
| 2017/06/14 | 516,000 | 519,000 | 514,000 | 519,000 | +4,000 | +0.8% | 1,120 |
| 2017/06/13 | 507,000 | 517,000 | 507,000 | 515,000 | +8,000 | +1.6% | 1,007 |
| 2017/06/12 | 502,000 | 514,000 | 501,000 | 507,000 | +7,500 | +1.5% | 3,017 |
| 2017/06/09 | 501,000 | 502,000 | 498,000 | 499,500 | +2,500 | +0.5% | 1,504 |
| 2017/06/08 | 499,000 | 502,000 | 496,500 | 497,000 | -2,000 | -0.4% | 1,080 |
| 2017/06/07 | 499,500 | 502,000 | 498,000 | 499,000 | ±0 | ±0% | 1,386 |
| 2017/06/06 | 497,000 | 500,000 | 497,000 | 499,000 | +1,000 | +0.2% | 301 |
| 2017/06/05 | 497,000 | 499,500 | 496,000 | 498,000 | +1,500 | +0.3% | 487 |
| 2017/06/02 | 494,500 | 499,500 | 492,500 | 496,500 | +3,500 | +0.7% | 1,342 |
| 2017/06/01 | 500,000 | 502,000 | 490,500 | 493,000 | -7,000 | -1.4% | 2,643 |
| 2017/05/31 | 499,500 | 502,000 | 499,000 | 500,000 | +1,500 | +0.3% | 662 |
| 2017/05/30 | 499,500 | 501,000 | 497,000 | 498,500 | +500 | +0.1% | 1,175 |
| 2017/05/29 | 499,000 | 501,000 | 497,500 | 498,000 | +1,000 | +0.2% | 802 |
| 2017/05/26 | 500,000 | 501,000 | 497,000 | 497,000 | -4,000 | -0.8% | 777 |
| 2017/05/25 | 498,000 | 502,000 | 498,000 | 501,000 | +3,000 | +0.6% | 392 |
| 2017/05/24 | 501,000 | 504,000 | 498,000 | 498,000 | -3,000 | -0.6% | 984 |
| 2017/05/23 | 495,500 | 502,000 | 495,000 | 501,000 | +5,500 | +1.1% | 1,299 |
| 2017/05/22 | 493,000 | 496,500 | 491,000 | 495,500 | +4,000 | +0.8% | 1,290 |
| 2017/05/19 | 496,000 | 496,500 | 490,500 | 491,500 | -5,000 | -1% | 1,317 |
| 2017/05/18 | 494,000 | 496,500 | 492,000 | 496,500 | +1,500 | +0.3% | 936 |
| 2017/05/17 | 495,500 | 496,000 | 493,500 | 495,000 | ±0 | ±0% | 632 |
| 2017/05/16 | 498,500 | 498,500 | 493,500 | 495,000 | -2,000 | -0.4% | 537 |
| 2017/05/15 | 500,000 | 503,000 | 497,000 | 497,000 | -500 | -0.1% | 711 |
| 2017/05/12 | 503,000 | 504,000 | 497,000 | 497,500 | -2,500 | -0.5% | 1,226 |
| 2017/05/11 | 501,000 | 504,000 | 498,500 | 500,000 | -1,000 | -0.2% | 1,228 |
| 2017/05/10 | 502,000 | 505,000 | 499,500 | 501,000 | ±0 | ±0% | 1,012 |
| 2017/05/09 | 502,000 | 505,000 | 501,000 | 501,000 | -1,000 | -0.2% | 710 |
| 2017/05/08 | 496,000 | 504,000 | 495,000 | 502,000 | +8,000 | +1.6% | 1,106 |
| 2017/05/02 | 491,000 | 494,500 | 491,000 | 494,000 | +3,000 | +0.6% | 879 |
| 2017/05/01 | 492,000 | 493,000 | 490,000 | 491,000 | -1,000 | -0.2% | 694 |
| 2017/04/28 | 493,000 | 494,500 | 492,000 | 492,000 | -3,000 | -0.6% | 805 |
1801～
1850
件表示中 / 3586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
