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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/04/27 | 496,000 | 496,000 | 491,000 | 495,000 | ±0 | ±0% | 1,288 |
| 2017/04/26 | 494,500 | 498,500 | 492,500 | 495,000 | +2,000 | +0.4% | 1,743 |
| 2017/04/25 | 498,000 | 498,000 | 490,000 | 493,000 | -3,000 | -0.6% | 1,686 |
| 2017/04/24 | 502,000 | 504,000 | 496,000 | 496,000 | -4,000 | -0.8% | 1,532 |
| 2017/04/21 | 501,000 | 503,000 | 499,000 | 500,000 | +1,000 | +0.2% | 881 |
| 2017/04/20 | 503,000 | 505,000 | 499,000 | 499,000 | -4,000 | -0.8% | 927 |
| 2017/04/19 | 499,500 | 505,000 | 498,000 | 503,000 | +4,500 | +0.9% | 1,502 |
| 2017/04/18 | 502,000 | 502,000 | 496,500 | 498,500 | -2,500 | -0.5% | 1,246 |
| 2017/04/17 | 493,000 | 501,000 | 493,000 | 501,000 | +9,000 | +1.8% | 1,004 |
| 2017/04/14 | 494,500 | 496,500 | 491,500 | 492,000 | -4,000 | -0.8% | 1,707 |
| 2017/04/13 | 500,000 | 500,000 | 492,500 | 496,000 | -3,000 | -0.6% | 1,508 |
| 2017/04/12 | 505,000 | 505,000 | 499,000 | 499,000 | -6,000 | -1.2% | 1,037 |
| 2017/04/11 | 499,500 | 506,000 | 499,500 | 505,000 | +6,500 | +1.3% | 1,313 |
| 2017/04/10 | 504,000 | 504,000 | 498,500 | 498,500 | -5,500 | -1.1% | 1,018 |
| 2017/04/07 | 501,000 | 506,000 | 499,500 | 504,000 | +3,000 | +0.6% | 1,834 |
| 2017/04/06 | 495,000 | 502,000 | 492,500 | 501,000 | +6,000 | +1.2% | 1,750 |
2001～
2050
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
