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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 525,000 | 533,000 | 520,000 | 531,000 | +2,000 | +0.4% | 490 |
| 2016/09/14 | 535,000 | 540,000 | 529,000 | 529,000 | -7,000 | -1.3% | 641 |
| 2016/09/13 | 520,000 | 536,000 | 518,000 | 536,000 | +17,000 | +3.3% | 1,042 |
| 2016/09/12 | 529,000 | 531,000 | 517,000 | 519,000 | -13,000 | -2.4% | 1,160 |
| 2016/09/09 | 539,000 | 539,000 | 532,000 | 532,000 | -8,000 | -1.5% | 855 |
| 2016/09/08 | 542,000 | 544,000 | 538,000 | 540,000 | -4,000 | -0.7% | 492 |
| 2016/09/07 | 536,000 | 544,000 | 536,000 | 544,000 | +6,000 | +1.1% | 671 |
| 2016/09/06 | 526,000 | 540,000 | 526,000 | 538,000 | +11,000 | +2.1% | 904 |
| 2016/09/05 | 527,000 | 530,000 | 524,000 | 527,000 | +1,000 | +0.2% | 854 |
| 2016/09/02 | 526,000 | 531,000 | 524,000 | 526,000 | +5,000 | +1% | 1,419 |
| 2016/09/01 | 517,000 | 525,000 | 515,000 | 521,000 | +5,000 | +1% | 1,593 |
| 2016/08/31 | 515,000 | 518,000 | 512,000 | 516,000 | -1,000 | -0.2% | 1,941 |
| 2016/08/30 | 514,000 | 518,000 | 510,000 | 517,000 | ±0 | ±0% | 1,811 |
| 2016/08/29 | 520,000 | 521,000 | 512,000 | 517,000 | -7,000 | -1.3% | 1,779 |
| 2016/08/26 | 526,000 | 530,000 | 521,000 | 524,000 | ±0 | ±0% | 1,041 |
| 2016/08/25 | 522,000 | 528,000 | 520,000 | 524,000 | +6,000 | +1.2% | 1,429 |
| 2016/08/24 | 514,000 | 523,000 | 512,000 | 518,000 | +9,000 | +1.8% | 1,489 |
| 2016/08/23 | 511,000 | 513,000 | 509,000 | 509,000 | ±0 | ±0% | 810 |
| 2016/08/22 | 513,000 | 517,000 | 507,000 | 509,000 | -5,000 | -1% | 1,160 |
| 2016/08/19 | 521,000 | 523,000 | 514,000 | 514,000 | -6,000 | -1.2% | 1,095 |
| 2016/08/18 | 520,000 | 521,000 | 509,000 | 520,000 | -4,000 | -0.8% | 2,532 |
| 2016/08/17 | 540,000 | 542,000 | 521,000 | 524,000 | -17,000 | -3.1% | 2,506 |
| 2016/08/16 | 548,000 | 548,000 | 521,000 | 541,000 | -10,000 | -1.8% | 3,643 |
| 2016/08/15 | 551,000 | 554,000 | 541,000 | 551,000 | ±0 | ±0% | 1,551 |
| 2016/08/12 | 561,000 | 562,000 | 544,000 | 551,000 | -7,000 | -1.3% | 1,367 |
| 2016/08/10 | 549,000 | 564,000 | 545,000 | 558,000 | +9,000 | +1.6% | 1,437 |
| 2016/08/09 | 548,000 | 552,000 | 541,000 | 549,000 | -2,000 | -0.4% | 1,565 |
| 2016/08/08 | 555,000 | 559,000 | 549,000 | 551,000 | -12,000 | -2.1% | 1,359 |
| 2016/08/05 | 576,000 | 579,000 | 561,000 | 563,000 | -19,000 | -3.3% | 1,348 |
| 2016/08/04 | 575,000 | 584,000 | 573,000 | 582,000 | +3,000 | +0.5% | 878 |
| 2016/08/03 | 574,000 | 583,000 | 572,000 | 579,000 | +1,000 | +0.2% | 603 |
| 2016/08/02 | 582,000 | 584,000 | 568,000 | 578,000 | -5,000 | -0.9% | 766 |
| 2016/08/01 | 583,000 | 588,000 | 579,000 | 583,000 | -6,000 | -1% | 729 |
| 2016/07/29 | 579,000 | 589,000 | 565,000 | 589,000 | +10,000 | +1.7% | 1,498 |
| 2016/07/28 | 555,000 | 584,000 | 555,000 | 579,000 | +24,000 | +4.3% | 1,802 |
| 2016/07/27 | 560,000 | 562,000 | 550,000 | 555,000 | -6,000 | -1.1% | 1,040 |
| 2016/07/26 | 557,000 | 566,000 | 555,000 | 561,000 | +1,000 | +0.2% | 933 |
| 2016/07/25 | 568,000 | 568,000 | 555,000 | 560,000 | -3,000 | -0.5% | 1,138 |
| 2016/07/22 | 570,000 | 570,000 | 558,000 | 563,000 | -6,000 | -1.1% | 1,292 |
| 2016/07/21 | 574,000 | 574,000 | 556,000 | 569,000 | -7,000 | -1.2% | 1,965 |
| 2016/07/20 | 580,000 | 582,000 | 562,000 | 576,000 | -4,000 | -0.7% | 1,701 |
| 2016/07/19 | 583,000 | 585,000 | 570,000 | 580,000 | -3,000 | -0.5% | 1,068 |
| 2016/07/15 | 586,000 | 589,000 | 583,000 | 583,000 | -4,000 | -0.7% | 810 |
| 2016/07/14 | 580,000 | 587,000 | 573,000 | 587,000 | +10,000 | +1.7% | 1,134 |
| 2016/07/13 | 587,000 | 587,000 | 571,000 | 577,000 | -5,000 | -0.9% | 992 |
| 2016/07/12 | 580,000 | 585,000 | 579,000 | 582,000 | +4,000 | +0.7% | 631 |
| 2016/07/11 | 577,000 | 583,000 | 574,000 | 578,000 | +6,000 | +1% | 840 |
| 2016/07/08 | 578,000 | 579,000 | 571,000 | 572,000 | -3,000 | -0.5% | 737 |
| 2016/07/07 | 571,000 | 575,000 | 566,000 | 575,000 | +4,000 | +0.7% | 837 |
| 2016/07/06 | 560,000 | 575,000 | 556,000 | 571,000 | +5,000 | +0.9% | 794 |
2001～
2050
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
