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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 496,000 | 499,000 | 491,500 | 495,000 | +500 | +0.1% | 575 |
| 2017/04/04 | 497,000 | 498,500 | 493,500 | 494,500 | -1,000 | -0.2% | 1,004 |
| 2017/04/03 | 501,000 | 502,000 | 493,000 | 495,500 | -5,500 | -1.1% | 1,340 |
| 2017/03/31 | 500,000 | 506,000 | 499,500 | 501,000 | +2,500 | +0.5% | 1,029 |
| 2017/03/30 | 502,000 | 503,000 | 498,000 | 498,500 | -6,500 | -1.3% | 1,976 |
| 2017/03/29 | 505,000 | 505,000 | 499,500 | 505,000 | -1,000 | -0.2% | 1,662 |
| 2017/03/28 | 508,000 | 509,000 | 503,000 | 506,000 | -1,000 | -0.2% | 1,785 |
| 2017/03/27 | 511,000 | 512,000 | 507,000 | 507,000 | -5,000 | -1% | 1,281 |
| 2017/03/24 | 513,000 | 517,000 | 510,000 | 512,000 | -2,000 | -0.4% | 1,232 |
| 2017/03/23 | 509,000 | 515,000 | 508,000 | 514,000 | +5,000 | +1% | 1,177 |
| 2017/03/22 | 511,000 | 517,000 | 508,000 | 509,000 | -3,000 | -0.6% | 1,247 |
| 2017/03/21 | 514,000 | 516,000 | 512,000 | 512,000 | -5,000 | -1% | 731 |
| 2017/03/17 | 514,000 | 518,000 | 510,000 | 517,000 | +3,000 | +0.6% | 1,529 |
| 2017/03/16 | 512,000 | 514,000 | 508,000 | 514,000 | +3,000 | +0.6% | 1,395 |
| 2017/03/15 | 517,000 | 517,000 | 509,000 | 511,000 | -4,000 | -0.8% | 932 |
| 2017/03/14 | 512,000 | 516,000 | 511,000 | 515,000 | +2,000 | +0.4% | 1,676 |
| 2017/03/13 | 512,000 | 517,000 | 509,000 | 513,000 | ±0 | ±0% | 1,156 |
| 2017/03/10 | 518,000 | 520,000 | 513,000 | 513,000 | -6,000 | -1.2% | 1,514 |
| 2017/03/09 | 518,000 | 521,000 | 516,000 | 519,000 | ±0 | ±0% | 906 |
| 2017/03/08 | 523,000 | 524,000 | 518,000 | 519,000 | -4,000 | -0.8% | 817 |
| 2017/03/07 | 521,000 | 524,000 | 518,000 | 523,000 | +1,000 | +0.2% | 1,084 |
| 2017/03/06 | 517,000 | 522,000 | 517,000 | 522,000 | +2,000 | +0.4% | 889 |
| 2017/03/03 | 516,000 | 521,000 | 514,000 | 520,000 | ±0 | ±0% | 1,144 |
| 2017/03/02 | 521,000 | 521,000 | 514,000 | 520,000 | -2,000 | -0.4% | 1,239 |
| 2017/03/01 | 525,000 | 525,000 | 518,000 | 522,000 | -3,000 | -0.6% | 1,340 |
| 2017/02/28 | 524,000 | 525,000 | 521,000 | 525,000 | -2,000 | -0.4% | 1,547 |
| 2017/02/27 | 521,000 | 527,000 | 518,000 | 527,000 | +5,000 | +1% | 1,500 |
| 2017/02/24 | 520,000 | 523,000 | 518,000 | 522,000 | -1,000 | -0.2% | 1,499 |
| 2017/02/23 | 516,000 | 523,000 | 516,000 | 523,000 | +4,000 | +0.8% | 1,486 |
| 2017/02/22 | 518,000 | 519,000 | 513,000 | 519,000 | +1,000 | +0.2% | 1,908 |
| 2017/02/21 | 511,000 | 520,000 | 511,000 | 518,000 | +7,000 | +1.4% | 2,260 |
| 2017/02/20 | 509,000 | 511,000 | 507,000 | 511,000 | ±0 | ±0% | 1,375 |
| 2017/02/17 | 511,000 | 512,000 | 508,000 | 511,000 | -1,000 | -0.2% | 1,477 |
| 2017/02/16 | 514,000 | 514,000 | 509,000 | 512,000 | ±0 | ±0% | 1,831 |
| 2017/02/15 | 508,000 | 515,000 | 508,000 | 512,000 | +4,000 | +0.8% | 10,213 |
| 2017/02/14 | 511,000 | 512,000 | 506,000 | 508,000 | -1,000 | -0.2% | 6,737 |
| 2017/02/13 | 513,000 | 517,000 | 508,000 | 509,000 | -3,000 | -0.6% | 2,999 |
| 2017/02/10 | 515,000 | 517,000 | 512,000 | 512,000 | -5,000 | -1% | 3,539 |
| 2017/02/09 | 518,000 | 521,000 | 517,000 | 517,000 | ±0 | ±0% | 1,934 |
| 2017/02/08 | 517,000 | 519,000 | 512,000 | 517,000 | -2,000 | -0.4% | 7,119 |
| 2017/02/07 | 516,000 | 519,000 | 512,000 | 519,000 | +1,000 | +0.2% | 2,748 |
| 2017/02/06 | 516,000 | 521,000 | 516,000 | 518,000 | -4,000 | -0.8% | 1,132 |
| 2017/02/03 | 523,000 | 526,000 | 516,000 | 522,000 | -1,000 | -0.2% | 1,628 |
| 2017/02/02 | 528,000 | 528,000 | 522,000 | 523,000 | -4,000 | -0.8% | 928 |
| 2017/02/01 | 528,000 | 529,000 | 525,000 | 527,000 | ±0 | ±0% | 728 |
| 2017/01/31 | 532,000 | 533,000 | 524,000 | 527,000 | -6,000 | -1.1% | 874 |
| 2017/01/30 | 534,000 | 534,000 | 529,000 | 533,000 | -1,000 | -0.2% | 829 |
| 2017/01/27 | 531,000 | 535,000 | 531,000 | 534,000 | +3,000 | +0.6% | 577 |
| 2017/01/26 | 526,000 | 533,000 | 524,000 | 531,000 | +5,000 | +1% | 835 |
| 2017/01/25 | 530,000 | 532,000 | 523,000 | 526,000 | -12,000 | -2.2% | 1,905 |
2051～
2100
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
